Banco de Venezuela, S.A. Banco Universal (CCSE:BVL)
Venezuela
· Delayed Price · Currency is VES 28.50
+0.60 (2.15%)
At close: Dec 5, 2025
CCSE:BVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 26.30 | 26.30 | 25.80 | 25.80 | 25.47 | -1.90% | 820 |
| Oct 1, 2025 | 27.30 | 27.30 | 24.50 | 26.30 | 25.97 | 3.54% | 285 |
| Sep 30, 2025 | 27.00 | 27.00 | 24.50 | 25.40 | 25.08 | - | 3,579 |
| Sep 29, 2025 | 27.30 | 27.30 | 24.60 | 25.40 | 25.08 | -3.05% | 2,061 |
| Sep 26, 2025 | 27.50 | 27.50 | 26.00 | 26.20 | 25.87 | -1.13% | 9,126 |
| Sep 25, 2025 | 26.90 | 27.00 | 25.90 | 26.50 | 26.16 | -1.49% | 364 |
| Sep 24, 2025 | 23.99 | 26.90 | 22.00 | 26.90 | 26.56 | 12.13% | 1,377 |
| Sep 23, 2025 | 23.00 | 24.00 | 21.00 | 23.99 | 23.69 | 9.10% | 561 |
| Sep 22, 2025 | 19.00 | 22.00 | 19.00 | 21.99 | 21.71 | -0.04% | 807 |
| Sep 19, 2025 | 22.00 | 22.00 | 20.00 | 22.00 | 21.72 | - | 790 |
| Sep 18, 2025 | 22.15 | 22.15 | 21.50 | 22.00 | 21.72 | -0.68% | 4,567 |
| Sep 17, 2025 | 22.20 | 22.20 | 22.10 | 22.15 | 21.87 | -0.23% | 2,698 |
| Sep 16, 2025 | 22.50 | 22.50 | 18.50 | 22.20 | 21.92 | 2.07% | 497 |
| Sep 12, 2025 | 22.50 | 22.50 | 20.20 | 21.75 | 21.47 | -2.03% | 701 |
| Sep 11, 2025 | 23.00 | 23.00 | 20.40 | 22.20 | 21.92 | -7.07% | 7,087 |
| Sep 10, 2025 | 24.95 | 24.95 | 23.50 | 23.89 | 23.59 | -3.63% | 1,315 |
| Sep 9, 2025 | 25.50 | 25.50 | 22.00 | 24.79 | 24.47 | -2.78% | 368 |
| Sep 8, 2025 | 25.20 | 25.50 | 21.50 | 25.50 | 25.18 | - | 780 |
| Sep 5, 2025 | 24.90 | 25.50 | 23.00 | 25.50 | 25.18 | 4.08% | 501 |
| Sep 4, 2025 | 24.50 | 24.90 | 24.00 | 24.50 | 24.19 | - | 2,397 |
| Sep 3, 2025 | 23.50 | 24.50 | 23.49 | 24.50 | 24.19 | 4.26% | 741 |
| Sep 2, 2025 | 21.00 | 23.50 | 20.00 | 23.50 | 23.20 | 11.91% | 382 |
| Sep 1, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 20.73 | - | 1,572 |
| Aug 29, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 20.73 | - | 1,135 |
| Aug 28, 2025 | 21.40 | 21.40 | 19.50 | 21.00 | 20.73 | -1.86% | 756 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.00 | 21.40 | 21.13 | -0.47% | 619 |
| Aug 26, 2025 | 22.00 | 22.00 | 20.20 | 21.50 | 21.23 | -1.83% | 1,333 |
| Aug 25, 2025 | 22.00 | 22.00 | 21.50 | 21.90 | 21.62 | 1.86% | 1,505 |
| Aug 22, 2025 | 20.00 | 22.00 | 18.00 | 21.50 | 21.23 | 8.04% | 831 |
| Aug 21, 2025 | 20.00 | 20.00 | 19.40 | 19.90 | 19.65 | 4.74% | 1,905 |
| Aug 20, 2025 | 19.98 | 20.00 | 18.50 | 19.00 | 18.76 | -4.88% | 1,339 |
| Aug 19, 2025 | 19.49 | 20.00 | 19.00 | 19.98 | 19.72 | 2.49% | 1,381 |
| Aug 15, 2025 | 19.00 | 19.49 | 16.50 | 19.49 | 19.24 | 2.58% | 1,085 |
| Aug 14, 2025 | 17.50 | 19.50 | 17.50 | 19.00 | 18.76 | 8.57% | 1,709 |
| Aug 13, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.28 | - | 2,980 |
| Aug 12, 2025 | 18.00 | 18.00 | 16.00 | 17.50 | 17.28 | - | 776 |
| Aug 11, 2025 | 18.00 | 18.00 | 16.70 | 17.50 | 17.28 | 4.79% | 1,695 |
| Aug 8, 2025 | 15.50 | 17.50 | 15.50 | 16.70 | 16.49 | 7.74% | 502 |
| Aug 7, 2025 | 15.50 | 15.50 | 15.10 | 15.50 | 15.30 | 0.68% | 643 |
| Aug 6, 2025 | 15.20 | 15.50 | 14.50 | 15.40 | 15.20 | 4.74% | 1,472 |
| Aug 5, 2025 | 15.50 | 15.50 | 14.40 | 14.70 | 14.51 | 0.68% | 1,648 |
| Aug 4, 2025 | 15.50 | 16.50 | 14.60 | 14.60 | 14.41 | -5.78% | 3,003 |
| Aug 1, 2025 | 15.80 | 15.80 | 14.05 | 15.50 | 15.30 | -1.81% | 384 |
| Jul 31, 2025 | 15.79 | 15.79 | 14.05 | 15.78 | 15.58 | -0.06% | 163 |
| Jul 30, 2025 | 15.90 | 15.90 | 14.30 | 15.79 | 15.59 | 0.03% | 1,987 |
| Jul 29, 2025 | 15.90 | 15.90 | 15.20 | 15.79 | 15.58 | 2.50% | 681 |
| Jul 28, 2025 | 14.50 | 15.90 | 14.50 | 15.40 | 15.20 | 6.20% | 4,974 |
| Jul 25, 2025 | 14.30 | 15.50 | 14.30 | 14.50 | 14.32 | 2.12% | 3,084 |
| Jul 23, 2025 | 15.00 | 15.00 | 14.00 | 14.20 | 14.02 | -3.99% | 1,251 |
| Jul 22, 2025 | 15.00 | 15.00 | 13.00 | 14.79 | 14.60 | 13.77% | 1,477 |
| Jul 21, 2025 | 13.00 | 13.80 | 13.00 | 13.00 | 12.83 | - | 447 |
| Jul 18, 2025 | 12.49 | 13.00 | 12.49 | 13.00 | 12.83 | 4.08% | 1,718 |
| Jul 17, 2025 | 12.49 | 12.49 | 12.40 | 12.49 | 12.33 | 6.75% | 753 |
| Jul 16, 2025 | 12.49 | 12.49 | 11.70 | 11.70 | 11.55 | 0.86% | 1,405 |
| Jul 15, 2025 | 12.00 | 12.30 | 11.60 | 11.60 | 11.45 | 0.87% | 2,341 |
| Jul 14, 2025 | 12.00 | 12.00 | 11.20 | 11.50 | 11.35 | 0.88% | 523 |