Banco de Venezuela, S.A. Banco Universal (CCSE:BVL)
Venezuela
· Delayed Price · Currency is VES 198.00
+6.00 (3.13%)
At close: Mar 6, 2026
CCSE:BVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 194.50 | 199.00 | 190.00 | 198.00 | 198.00 | 3.13% | 2,275 |
| Mar 5, 2026 | 194.50 | 194.50 | 189.10 | 192.00 | 192.00 | -1.54% | 2,992 |
| Mar 4, 2026 | 187.50 | 199.50 | 185.00 | 195.00 | 195.00 | 2.79% | 1,496 |
| Mar 3, 2026 | 200.00 | 200.00 | 165.50 | 189.70 | 189.70 | 5.39% | 9,238 |
| Mar 2, 2026 | 185.00 | 190.00 | 180.00 | 180.00 | 180.00 | - | 3,044 |
| Feb 27, 2026 | 179.50 | 188.50 | 155.00 | 180.00 | 180.00 | 0.28% | 297 |
| Feb 26, 2026 | 188.50 | 188.50 | 165.00 | 179.50 | 179.50 | 5.59% | 6,314 |
| Feb 25, 2026 | 155.00 | 189.50 | 155.00 | 170.00 | 170.00 | -0.82% | 3,231 |
| Feb 24, 2026 | 149.90 | 172.00 | 140.00 | 171.40 | 171.40 | 19.03% | 12,248 |
| Feb 23, 2026 | 149.00 | 149.00 | 130.00 | 144.00 | 144.00 | - | 5,953 |
| Feb 20, 2026 | 149.90 | 149.90 | 125.00 | 144.00 | 144.00 | 2.86% | 1,394 |
| Feb 19, 2026 | 123.60 | 150.00 | 123.60 | 140.00 | 140.00 | 7.69% | 2,219 |
| Feb 18, 2026 | 140.00 | 145.00 | 123.60 | 130.00 | 130.00 | 5.18% | 3,552 |
| Feb 13, 2026 | 127.50 | 127.50 | 115.50 | 123.60 | 123.60 | 0.08% | 1,264 |
| Feb 12, 2026 | 127.00 | 127.00 | 111.50 | 123.50 | 123.50 | - | 1,392 |
| Feb 11, 2026 | 123.00 | 127.50 | 123.00 | 123.50 | 123.50 | -2.76% | 2,590 |
| Feb 10, 2026 | 133.00 | 149.00 | 115.00 | 127.00 | 127.00 | -4.51% | 1,579 |
| Feb 9, 2026 | 151.11 | 155.00 | 110.00 | 133.00 | 133.00 | 0.76% | 3,333 |
| Feb 6, 2026 | 131.95 | 137.40 | 131.95 | 132.00 | 132.00 | 5.60% | 1,516 |
| Feb 5, 2026 | 126.30 | 131.95 | 124.90 | 125.00 | 125.00 | 4.17% | 11,594 |
| Feb 4, 2026 | 125.00 | 126.30 | 115.00 | 120.00 | 120.00 | 4.35% | 11,771 |
| Feb 3, 2026 | 100.00 | 115.00 | 98.60 | 115.00 | 115.00 | 17.01% | 24,068 |
| Feb 2, 2026 | 92.55 | 98.38 | 90.00 | 98.29 | 98.29 | 9.88% | 12,252 |
| Jan 30, 2026 | 82.00 | 89.50 | 82.00 | 89.45 | 89.45 | 9.75% | 300 |
| Jan 29, 2026 | 84.55 | 90.00 | 80.00 | 81.50 | 81.50 | -3.44% | 9,496 |
| Jan 28, 2026 | 78.00 | 85.50 | 75.00 | 84.40 | 84.40 | 8.21% | 507 |
| Jan 27, 2026 | 74.90 | 78.25 | 74.90 | 78.00 | 78.00 | 9.55% | 2,081 |
| Jan 26, 2026 | 78.00 | 80.00 | 68.50 | 71.20 | 71.20 | -5.07% | 17,488 |
| Jan 23, 2026 | 77.85 | 77.89 | 72.00 | 75.00 | 75.00 | -3.85% | 2,591 |
| Jan 22, 2026 | 86.50 | 93.12 | 77.86 | 78.00 | 78.00 | -9.83% | 1,832 |
| Jan 21, 2026 | 91.00 | 91.00 | 83.81 | 86.50 | 86.50 | -21.36% | 1,028 |
| Jan 20, 2026 | 103.45 | 103.45 | 93.12 | 110.00 | 110.00 | - | 3,139 |
| Jan 16, 2026 | 100.00 | 104.50 | 100.00 | 110.00 | 110.00 | - | 228 |
| Jan 15, 2026 | 117.00 | 117.00 | 109.00 | 110.00 | 110.00 | -5.98% | 2,773 |
| Jan 14, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -1.68% | 897 |
| Jan 13, 2026 | 125.00 | 125.00 | 118.00 | 119.00 | 119.00 | -4.80% | 2,869 |
| Jan 9, 2026 | 120.00 | 126.00 | 115.00 | 125.00 | 125.00 | 13.74% | 3,316 |
| Jan 8, 2026 | 100.00 | 110.00 | 100.00 | 109.90 | 109.90 | 9.90% | 3,641 |
| Jan 7, 2026 | 90.00 | 100.10 | 90.00 | 100.00 | 100.00 | 18.89% | 1,824 |
| Jan 6, 2026 | 81.00 | 84.12 | 70.10 | 84.12 | 84.12 | 19.99% | 3,357 |
| Jan 5, 2026 | 70.00 | 70.19 | 70.00 | 70.10 | 70.10 | 19.83% | 1,712 |
| Jan 2, 2026 | 58.00 | 60.00 | 43.50 | 58.50 | 58.50 | 8.33% | 547 |
| Dec 30, 2025 | 48.00 | 54.90 | 45.00 | 54.00 | 54.00 | 11.34% | 16,223 |
| Dec 29, 2025 | 35.00 | 48.50 | 34.90 | 48.50 | 48.50 | 38.57% | 5,376 |
| Dec 26, 2025 | 30.00 | 35.00 | 30.00 | 35.00 | 35.00 | 16.67% | 36,220 |
| Dec 23, 2025 | 31.00 | 31.00 | 29.50 | 30.00 | 30.00 | 0.10% | 1,358 |
| Dec 22, 2025 | 29.50 | 31.50 | 28.00 | 29.97 | 29.97 | -0.10% | 7,299 |
| Dec 19, 2025 | 29.50 | 30.00 | 28.50 | 30.00 | 30.00 | 7.60% | 7,613 |
| Dec 18, 2025 | 27.50 | 29.70 | 27.50 | 27.88 | 27.88 | -0.04% | 7,184 |
| Dec 17, 2025 | 27.90 | 27.90 | 26.50 | 27.89 | 27.89 | 3.30% | 273 |
| Dec 16, 2025 | 27.90 | 27.90 | 25.60 | 27.00 | 27.00 | - | 3,320 |
| Dec 15, 2025 | 27.90 | 27.90 | 26.50 | 27.00 | 27.00 | -3.23% | 1,810 |
| Dec 12, 2025 | 28.80 | 28.80 | 27.90 | 27.90 | 27.90 | -0.34% | 701 |
| Dec 11, 2025 | 26.80 | 28.00 | 26.50 | 28.00 | 28.00 | - | 2,350 |
| Dec 10, 2025 | 25.50 | 28.00 | 25.50 | 28.00 | 28.00 | -0.02% | 1,436 |
| Dec 9, 2025 | 32.30 | 32.30 | 25.60 | 28.00 | 28.00 | -1.75% | 4,533 |
| Dec 5, 2025 | 27.90 | 28.50 | 27.00 | 28.50 | 28.50 | 2.15% | 2,863 |
| Dec 4, 2025 | 27.86 | 27.90 | 26.70 | 27.90 | 27.90 | 0.54% | 3,194 |
| Dec 3, 2025 | 28.00 | 28.00 | 27.20 | 27.75 | 27.75 | 1.28% | 4,953 |
| Dec 2, 2025 | 28.00 | 28.00 | 26.00 | 27.40 | 27.40 | -2.14% | 2,643 |
| Dec 1, 2025 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | - | 615 |
| Nov 28, 2025 | 28.50 | 28.50 | 27.50 | 28.00 | 28.00 | -0.71% | 2,363 |
| Nov 27, 2025 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -1.04% | 3,137 |
| Nov 26, 2025 | 28.00 | 28.50 | 26.10 | 28.50 | 28.50 | 7.53% | 2,232 |
| Nov 25, 2025 | 27.50 | 28.50 | 26.50 | 26.50 | 26.50 | -3.64% | 3,024 |
| Nov 21, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -1.79% | 1,192 |
| Nov 20, 2025 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | - | 982 |
| Nov 19, 2025 | 28.60 | 28.60 | 27.50 | 28.00 | 28.00 | 3.31% | 577 |
| Nov 18, 2025 | 28.70 | 29.80 | 27.10 | 27.10 | 27.10 | -5.56% | 2,002 |
| Nov 17, 2025 | 30.50 | 30.50 | 28.30 | 28.70 | 28.70 | -5.90% | 1,083 |
| Nov 14, 2025 | 30.90 | 30.90 | 29.80 | 30.50 | 30.50 | 2.35% | 353 |
| Nov 13, 2025 | 30.00 | 31.49 | 29.60 | 29.80 | 29.80 | 0.68% | 92 |
| Nov 12, 2025 | 28.30 | 30.00 | 28.30 | 29.60 | 29.60 | 3.14% | 484 |
| Nov 11, 2025 | 28.80 | 30.00 | 28.50 | 28.70 | 28.70 | - | 4,144 |
| Nov 10, 2025 | 28.70 | 28.70 | 27.70 | 28.70 | 28.70 | - | 3,623 |
| Nov 7, 2025 | 28.70 | 28.70 | 28.00 | 28.70 | 28.70 | 0.35% | 3,119 |
| Nov 6, 2025 | 28.80 | 28.80 | 27.01 | 28.60 | 28.60 | -1.04% | 479 |
| Nov 5, 2025 | 29.00 | 29.00 | 27.81 | 28.90 | 28.90 | - | 3,088 |
| Nov 4, 2025 | 29.50 | 29.50 | 28.50 | 28.90 | 28.90 | -0.31% | 494 |
| Nov 3, 2025 | 29.70 | 29.70 | 28.50 | 28.99 | 28.99 | -0.03% | 327 |
| Oct 31, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -2.68% | 4,507 |
| Oct 30, 2025 | 30.50 | 30.50 | 29.00 | 29.80 | 29.80 | -2.29% | 340 |
| Oct 29, 2025 | 32.00 | 32.00 | 30.10 | 30.50 | 30.50 | -4.69% | 1,117 |
| Oct 28, 2025 | 32.00 | 32.00 | 28.50 | 32.00 | 32.00 | 1.58% | 1,253 |
| Oct 27, 2025 | 32.00 | 32.00 | 30.00 | 31.50 | 31.50 | -1.56% | 2,843 |
| Oct 24, 2025 | 31.50 | 32.50 | 30.00 | 32.00 | 32.00 | 4.92% | 1,514 |
| Oct 23, 2025 | 28.00 | 30.50 | 27.61 | 30.50 | 30.50 | 8.93% | 9,234 |
| Oct 22, 2025 | 28.40 | 28.40 | 25.60 | 28.00 | 28.00 | -1.72% | 2,836 |
| Oct 21, 2025 | 29.50 | 29.50 | 25.20 | 28.49 | 28.49 | -1.72% | 1,752 |
| Oct 17, 2025 | 29.00 | 29.00 | 28.50 | 28.99 | 28.99 | -0.03% | 3,087 |
| Oct 16, 2025 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | 5.45% | 3,030 |
| Oct 15, 2025 | 25.70 | 29.00 | 25.00 | 27.50 | 27.50 | 7.00% | 1,341 |
| Oct 14, 2025 | 26.15 | 26.15 | 25.70 | 25.70 | 25.70 | 0.39% | 3,909 |
| Oct 13, 2025 | 25.00 | 26.15 | 24.50 | 25.60 | 25.27 | -2.29% | 4,571 |
| Oct 10, 2025 | 26.40 | 26.40 | 25.00 | 26.20 | 25.87 | -1.11% | 27,038 |
| Oct 9, 2025 | 27.00 | 27.00 | 25.00 | 26.50 | 26.16 | 8.14% | 3,034 |
| Oct 8, 2025 | 27.00 | 27.00 | 24.00 | 24.50 | 24.19 | -8.24% | 1,317 |
| Oct 7, 2025 | 27.50 | 29.00 | 25.00 | 26.70 | 26.36 | 8.98% | 2,259 |
| Oct 6, 2025 | 25.80 | 27.00 | 23.00 | 24.50 | 24.19 | -5.04% | 748 |
| Oct 3, 2025 | 26.90 | 26.90 | 25.80 | 25.80 | 25.47 | - | 1,556 |