Banco de Venezuela, S.A. Banco Universal (CCSE:BVL)
Venezuela · Delayed Price · Currency is VES 230.00
+15.00 (6.98%)
At close: Oct 19, 2026
CCSE:BVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 229.90 | 245.00 | 215.00 | 230.00 | 230.00 | 6.98% | 17,002 |
| Oct 16, 2026 | 220.00 | 220.00 | 205.00 | 215.00 | 215.00 | 2.38% | 5,909 |
| Oct 15, 2026 | 198.30 | 220.00 | 198.30 | 210.00 | 210.00 | 5.90% | 4,403 |
| Oct 14, 2026 | 195.00 | 210.00 | 175.00 | 198.30 | 198.30 | -0.25% | 1,195 |
| Oct 13, 2026 | 199.00 | 199.00 | 195.00 | 198.80 | 198.80 | 1.95% | 1,505 |
| Oct 9, 2026 | 210.00 | 210.00 | 190.00 | 195.00 | 195.00 | 2.63% | 1,456 |
| Oct 8, 2026 | 190.00 | 193.00 | 183.50 | 190.00 | 190.00 | - | 1,254 |
| Oct 7, 2026 | 189.00 | 189.00 | 183.50 | 190.00 | 190.00 | - | 542 |
| Oct 6, 2026 | 189.90 | 210.00 | 189.88 | 190.00 | 190.00 | 0.06% | 2,761 |
| Oct 5, 2026 | 200.00 | 200.00 | 175.00 | 189.88 | 189.88 | 3.48% | 2,093 |
| Oct 2, 2026 | 186.00 | 186.00 | 178.50 | 183.50 | 183.50 | -0.27% | 760 |
| Oct 1, 2026 | 184.00 | 184.00 | 180.01 | 184.00 | 184.00 | -0.27% | 448 |
| Sep 30, 2026 | 186.00 | 186.90 | 177.50 | 184.50 | 184.50 | -0.81% | 387 |
| Sep 29, 2026 | 187.50 | 187.50 | 184.47 | 186.00 | 186.00 | -0.53% | 513 |
| Sep 28, 2026 | 189.50 | 190.00 | 185.40 | 187.00 | 187.00 | -1.32% | 1,191 |
| Sep 25, 2026 | 180.00 | 190.00 | 180.00 | 189.50 | 189.50 | -0.26% | 353 |
| Sep 24, 2026 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | - | 344 |
| Sep 23, 2026 | 190.00 | 191.50 | 189.00 | 190.00 | 190.00 | 0.53% | 332 |
| Sep 22, 2026 | 187.50 | 189.00 | 178.00 | 189.00 | 189.00 | 3.00% | 11,176 |
| Sep 21, 2026 | 184.50 | 184.50 | 179.00 | 183.50 | 183.50 | 2.51% | 2,837 |
| Sep 18, 2026 | 179.98 | 182.40 | 178.50 | 179.00 | 179.00 | 2.05% | 1,762 |
| Sep 17, 2026 | 180.00 | 180.00 | 172.00 | 175.40 | 175.40 | 0.23% | 1,083 |
| Sep 16, 2026 | 174.40 | 180.00 | 165.10 | 175.00 | 175.00 | 0.29% | 3,968 |
| Sep 15, 2026 | 180.00 | 180.00 | 174.40 | 174.50 | 174.50 | - | 12,390 |
| Sep 11, 2026 | 180.00 | 180.00 | 172.00 | 174.50 | 174.50 | 1.45% | 12,293 |
| Sep 10, 2026 | 172.10 | 184.50 | 165.50 | 172.00 | 172.00 | - | 30,251 |
| Sep 9, 2026 | 179.00 | 180.00 | 170.00 | 172.00 | 172.00 | -3.91% | 679 |
| Sep 8, 2026 | 161.50 | 175.00 | 161.50 | 179.00 | 179.00 | - | 7,959 |
| Sep 7, 2026 | 180.00 | 183.50 | 172.00 | 179.00 | 179.00 | 4.07% | 9,756 |
| Sep 4, 2026 | 165.00 | 175.00 | 165.00 | 172.00 | 172.00 | 6.83% | 3,719 |
| Sep 3, 2026 | 167.80 | 185.00 | 160.00 | 161.00 | 161.00 | 0.63% | 2,692 |
| Sep 2, 2026 | 170.00 | 170.00 | 155.00 | 160.00 | 160.00 | -4.65% | 739 |
| Sep 1, 2026 | 175.00 | 185.00 | 167.00 | 167.80 | 167.80 | -2.72% | 17,127 |
| Aug 31, 2026 | 167.70 | 174.50 | 167.70 | 172.50 | 172.50 | 2.80% | 2,199 |
| Aug 28, 2026 | 168.50 | 168.50 | 167.70 | 167.80 | 167.80 | -0.06% | 9,499 |
| Aug 27, 2026 | 168.00 | 169.00 | 165.00 | 167.90 | 167.90 | -0.06% | 844 |
| Aug 26, 2026 | 169.00 | 169.00 | 160.00 | 168.00 | 168.00 | 1.82% | 758 |
| Aug 25, 2026 | 167.00 | 169.30 | 160.00 | 165.00 | 165.00 | -1.20% | 852 |
| Aug 24, 2026 | 169.50 | 169.50 | 164.90 | 167.00 | 167.00 | 1.27% | 1,144 |
| Aug 21, 2026 | 155.50 | 170.00 | 155.50 | 164.90 | 164.90 | 3.06% | 2,953 |
| Aug 20, 2026 | 170.00 | 170.00 | 160.00 | 160.00 | 160.00 | -3.03% | 1,526 |
| Aug 19, 2026 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | - | 238 |
| Aug 18, 2026 | 170.00 | 170.00 | 160.00 | 165.00 | 165.00 | 0.61% | 9,875 |
| Aug 17, 2026 | 167.00 | 167.00 | 160.10 | 164.00 | 164.00 | -0.55% | 1,066 |
| Aug 14, 2026 | 167.00 | 167.00 | 163.30 | 164.90 | 164.90 | -0.06% | 2,873 |
| Aug 13, 2026 | 165.00 | 166.70 | 160.10 | 165.00 | 165.00 | 3.06% | 2,163 |
| Aug 12, 2026 | 160.10 | 167.00 | 160.10 | 160.10 | 160.10 | -1.78% | 2,577 |
| Aug 11, 2026 | 164.60 | 167.50 | 160.00 | 163.00 | 163.00 | -0.97% | 3,576 |
| Aug 10, 2026 | 168.50 | 168.50 | 164.50 | 164.60 | 164.60 | -2.31% | 2,196 |
| Aug 7, 2026 | 170.00 | 170.00 | 161.50 | 168.50 | 168.50 | 4.33% | 492 |