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 |