Banco Nacional de Crédito, C.A., Banco Universal (CCSE:BNC)
Venezuela
· Delayed Price · Currency is VES 414.00
+2.00 (0.49%)
At close: Dec 5, 2025
CCSE:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 410.00 | 414.00 | 405.00 | 414.00 | 414.00 | 0.49% | 4,067 |
| Dec 4, 2025 | 415.00 | 415.00 | 410.00 | 412.00 | 412.00 | -0.72% | 2,539 |
| Dec 3, 2025 | 423.99 | 423.99 | 415.00 | 415.00 | 415.00 | -1.89% | 770 |
| Dec 2, 2025 | 385.00 | 427.00 | 385.00 | 423.00 | 423.00 | -0.94% | 6,389 |
| Dec 1, 2025 | 425.00 | 430.00 | 385.00 | 427.00 | 427.00 | -0.46% | 1,087 |
| Nov 28, 2025 | 427.98 | 429.95 | 425.00 | 428.98 | 428.98 | 0.23% | 12,583 |
| Nov 27, 2025 | 434.99 | 434.99 | 420.00 | 427.98 | 427.98 | 0.70% | 7,045 |
| Nov 26, 2025 | 435.00 | 435.00 | 410.00 | 425.00 | 425.00 | -1.16% | 807 |
| Nov 25, 2025 | 460.00 | 460.00 | 422.00 | 430.00 | 430.00 | - | 2,929 |
| Nov 21, 2025 | 438.00 | 438.00 | 430.00 | 430.00 | 430.00 | -1.60% | 643 |
| Nov 20, 2025 | 450.00 | 450.00 | 423.00 | 437.00 | 437.00 | -0.23% | 1,428 |
| Nov 19, 2025 | 433.00 | 440.00 | 430.00 | 438.00 | 438.00 | 1.15% | 1,911 |
| Nov 18, 2025 | 443.00 | 443.00 | 433.00 | 433.00 | 433.00 | -2.26% | 1,530 |
| Nov 17, 2025 | 460.00 | 460.00 | 435.00 | 443.00 | 443.00 | -1.56% | 1,684 |
| Nov 14, 2025 | 460.00 | 460.00 | 446.00 | 450.00 | 450.00 | -1.96% | 3,014 |
| Nov 13, 2025 | 455.00 | 459.00 | 450.00 | 459.00 | 459.00 | 3.85% | 1,060 |
| Nov 12, 2025 | 444.00 | 444.99 | 440.00 | 442.00 | 442.00 | -0.45% | 2,541 |
| Nov 11, 2025 | 470.00 | 470.00 | 435.00 | 444.00 | 444.00 | -0.45% | 1,168 |
| Nov 10, 2025 | 440.00 | 446.00 | 440.00 | 446.00 | 446.00 | 0.22% | 1,333 |
| Nov 7, 2025 | 444.00 | 445.00 | 422.00 | 445.00 | 445.00 | 1.14% | 2,565 |
| Nov 6, 2025 | 442.00 | 444.00 | 435.00 | 440.00 | 440.00 | -0.45% | 2,805 |
| Nov 5, 2025 | 450.00 | 450.00 | 430.00 | 442.00 | 442.00 | 0.45% | 2,771 |
| Nov 4, 2025 | 444.00 | 444.00 | 432.00 | 440.00 | 440.00 | 2.33% | 627 |
| Nov 3, 2025 | 470.00 | 470.00 | 430.00 | 430.00 | 430.00 | -2.05% | 1,215 |
| Oct 31, 2025 | 440.00 | 440.00 | 420.00 | 439.00 | 439.00 | -1.24% | 3,406 |
| Oct 30, 2025 | 451.50 | 451.99 | 444.45 | 444.50 | 444.50 | -1.87% | 3,368 |
| Oct 29, 2025 | 454.99 | 454.99 | 445.00 | 452.99 | 452.99 | -0.33% | 1,540 |
| Oct 28, 2025 | 459.00 | 459.00 | 445.00 | 454.50 | 454.50 | -0.98% | 2,996 |
| Oct 27, 2025 | 459.99 | 459.99 | 436.00 | 459.00 | 459.00 | 5.52% | 4,104 |
| Oct 24, 2025 | 430.00 | 480.00 | 430.00 | 435.00 | 435.00 | 1.16% | 828 |
| Oct 23, 2025 | 425.00 | 435.00 | 410.00 | 430.00 | 430.00 | 4.88% | 14,191 |
| Oct 22, 2025 | 405.00 | 425.00 | 400.00 | 410.00 | 410.00 | - | 7,994 |
| Oct 21, 2025 | 430.00 | 430.00 | 400.00 | 410.00 | 410.00 | 2.24% | 10,488 |
| Oct 17, 2025 | 400.00 | 418.00 | 395.00 | 401.00 | 401.00 | 0.25% | 18,615 |
| Oct 16, 2025 | 415.00 | 420.00 | 394.00 | 400.00 | 400.00 | 1.52% | 5,656 |
| Oct 15, 2025 | 379.85 | 400.00 | 379.85 | 394.00 | 394.00 | 3.68% | 8,075 |
| Oct 14, 2025 | 360.03 | 390.00 | 360.03 | 380.00 | 376.88 | 5.55% | 137,880 |
| Oct 13, 2025 | 389.00 | 390.00 | 359.98 | 360.01 | 357.05 | - | 5,552 |
| Oct 10, 2025 | 334.99 | 385.00 | 334.99 | 360.00 | 357.04 | 7.47% | 12,957 |
| Oct 9, 2025 | 330.00 | 335.00 | 323.00 | 334.99 | 332.24 | 4.36% | 5,501 |
| Oct 8, 2025 | 363.00 | 363.00 | 320.00 | 321.00 | 318.36 | -2.15% | 4,294 |
| Oct 7, 2025 | 305.00 | 345.00 | 300.00 | 328.05 | 325.36 | 9.35% | 127,600 |
| Oct 6, 2025 | 290.00 | 300.00 | 274.00 | 300.00 | 297.54 | 3.45% | 13,758 |
| Oct 3, 2025 | 275.00 | 290.00 | 256.00 | 290.00 | 287.62 | 13.28% | 9,882 |
| Oct 2, 2025 | 275.00 | 275.00 | 221.00 | 256.00 | 253.90 | -6.91% | 1,303,691 |
| Oct 1, 2025 | 255.00 | 277.00 | 255.00 | 275.00 | 272.74 | 7.84% | 64,208 |
| Sep 30, 2025 | 255.00 | 255.00 | 254.99 | 255.00 | 252.91 | 0.04% | 3,719 |
| Sep 29, 2025 | 265.00 | 265.00 | 250.00 | 254.90 | 252.81 | -1.96% | 1,194 |
| Sep 26, 2025 | 265.00 | 265.00 | 250.00 | 260.00 | 257.87 | -1.89% | 1,996 |
| Sep 25, 2025 | 275.00 | 275.00 | 251.00 | 265.00 | 260.84 | -1.49% | 2,652 |
| Sep 24, 2025 | 240.00 | 270.00 | 233.00 | 269.00 | 264.78 | 15.45% | 1,881 |
| Sep 23, 2025 | 235.00 | 235.00 | 230.00 | 233.00 | 229.34 | 1.53% | 9,918 |
| Sep 22, 2025 | 230.00 | 235.00 | 229.40 | 229.49 | 225.89 | - | 3,723 |
| Sep 19, 2025 | 226.00 | 230.00 | 223.00 | 229.50 | 225.90 | 4.32% | 16,517 |
| Sep 18, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 216.55 | -4.35% | 2,924 |
| Sep 17, 2025 | 236.00 | 240.00 | 216.00 | 230.00 | 226.39 | 5.99% | 1,266 |
| Sep 16, 2025 | 220.00 | 220.00 | 215.00 | 217.00 | 213.59 | -1.36% | 5,839 |
| Sep 12, 2025 | 229.99 | 229.99 | 220.00 | 220.00 | 216.55 | -3.51% | 3,275 |
| Sep 11, 2025 | 234.75 | 234.75 | 220.00 | 228.00 | 224.42 | -1.72% | 13,272 |
| Sep 10, 2025 | 270.00 | 270.00 | 232.00 | 232.00 | 228.36 | -1.69% | 2,952 |
| Sep 9, 2025 | 279.00 | 280.00 | 198.00 | 236.00 | 232.30 | -15.71% | 714,406 |
| Sep 8, 2025 | 250.00 | 285.00 | 250.00 | 280.00 | 275.61 | 12.00% | 1,669 |
| Sep 5, 2025 | 300.00 | 300.00 | 250.00 | 250.00 | 246.08 | -5.66% | 1,594 |
| Sep 4, 2025 | 275.00 | 275.00 | 249.90 | 265.00 | 260.84 | 6.00% | 6,390 |
| Sep 3, 2025 | 234.99 | 250.00 | 229.99 | 250.00 | 246.08 | 8.70% | 4,693 |
| Sep 2, 2025 | 216.99 | 244.99 | 215.00 | 230.00 | 226.39 | 7.23% | 6,497 |
| Sep 1, 2025 | 229.00 | 229.00 | 210.00 | 214.50 | 211.13 | -3.81% | 2,243 |
| Aug 29, 2025 | 229.00 | 229.00 | 185.00 | 223.00 | 219.50 | -2.62% | 696,166 |
| Aug 28, 2025 | 240.00 | 240.00 | 220.00 | 229.00 | 225.41 | -1.72% | 5,484 |
| Aug 27, 2025 | 237.00 | 244.00 | 229.00 | 233.00 | 229.34 | 1.75% | 3,258 |
| Aug 26, 2025 | 237.00 | 237.00 | 222.01 | 229.00 | 225.41 | 6.51% | 2,352 |
| Aug 25, 2025 | 250.00 | 250.00 | 215.00 | 215.00 | 211.63 | -6.52% | 1,931 |
| Aug 22, 2025 | 209.00 | 235.00 | 209.00 | 230.00 | 226.39 | 10.05% | 1,891 |
| Aug 21, 2025 | 209.00 | 214.99 | 195.00 | 209.00 | 205.72 | - | 5,831 |
| Aug 20, 2025 | 209.00 | 209.00 | 201.00 | 209.00 | 205.72 | 7.18% | 912 |
| Aug 19, 2025 | 195.00 | 198.00 | 190.00 | 195.00 | 191.94 | 2.63% | 14,376 |
| Aug 15, 2025 | 184.00 | 195.39 | 183.98 | 190.00 | 187.02 | 3.27% | 9,392 |
| Aug 14, 2025 | 183.98 | 183.98 | 180.00 | 183.98 | 181.09 | 2.21% | 2,384 |
| Aug 13, 2025 | 195.00 | 195.00 | 170.00 | 180.00 | 177.17 | 2.27% | 15,153 |
| Aug 12, 2025 | 199.99 | 199.99 | 176.01 | 176.01 | 173.25 | -4.86% | 2,393 |
| Aug 11, 2025 | 200.00 | 200.00 | 185.00 | 185.00 | 182.10 | -7.50% | 590 |
| Aug 8, 2025 | 171.36 | 200.00 | 156.01 | 200.00 | 196.86 | 28.21% | 2,105 |
| Aug 7, 2025 | 155.00 | 170.00 | 142.70 | 156.00 | 153.55 | 7.50% | 11,349 |
| Aug 6, 2025 | 142.75 | 155.00 | 135.00 | 145.11 | 142.83 | 1.65% | 12,292 |
| Aug 5, 2025 | 142.70 | 143.00 | 135.01 | 142.75 | 140.51 | 0.04% | 1,541 |
| Aug 4, 2025 | 140.00 | 143.00 | 135.01 | 142.70 | 140.46 | 1.93% | 7,532 |
| Aug 1, 2025 | 143.00 | 143.00 | 130.00 | 140.00 | 137.80 | 10.24% | 5,795 |
| Jul 31, 2025 | 142.95 | 142.95 | 126.50 | 127.00 | 125.01 | -3.06% | 9,649 |
| Jul 30, 2025 | 144.00 | 144.00 | 131.01 | 131.01 | 128.95 | 0.01% | 2,442 |
| Jul 29, 2025 | 136.01 | 143.95 | 130.00 | 131.00 | 128.94 | -1.52% | 314,366 |
| Jul 28, 2025 | 130.02 | 144.00 | 130.02 | 133.02 | 130.93 | -4.30% | 3,805 |
| Jul 25, 2025 | 130.00 | 150.00 | 126.00 | 139.00 | 136.82 | 10.76% | 10,137 |
| Jul 23, 2025 | 137.50 | 138.00 | 125.00 | 125.50 | 123.53 | -3.48% | 4,165 |
| Jul 22, 2025 | 145.16 | 145.16 | 130.00 | 130.02 | 127.98 | -9.71% | 4,301 |
| Jul 21, 2025 | 120.00 | 144.00 | 120.00 | 144.00 | 141.74 | 20.00% | 4,859 |
| Jul 18, 2025 | 108.22 | 120.00 | 108.00 | 120.00 | 118.12 | 11.11% | 23,398 |
| Jul 17, 2025 | 107.95 | 108.22 | 105.00 | 108.00 | 106.30 | 2.67% | 1,982 |
| Jul 16, 2025 | 104.95 | 108.00 | 104.95 | 105.19 | 103.54 | 3.12% | 653 |
| Jul 15, 2025 | 105.95 | 105.95 | 102.01 | 102.01 | 100.41 | -2.76% | 781 |
| Jul 14, 2025 | 108.00 | 108.00 | 101.00 | 104.90 | 103.25 | 1.84% | 311,702 |