Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Caracas - Delayed Quote USD

Banco Nacional de Credito CA (BNC.CR)

57.00
0.00
(0.00%)
As of 10:26:19 AM GMT-4. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202556.0057.0056.0057.0057.002,592
Apr 24, 202557.0057.0056.0057.0057.00554
Apr 23, 202555.0057.4553.7555.0255.0216
Apr 22, 202557.5057.5055.0055.0055.004,234
Apr 21, 202557.8557.8456.0557.5057.505,804
Apr 16, 2025 1.08 Dividend
Apr 16, 202557.8557.9957.0057.8557.853,002
Apr 15, 202557.9957.9957.9057.9956.916,324
Apr 14, 202558.0058.0057.0058.0056.921,000
Apr 11, 202558.0058.0057.0058.0056.921,365
Apr 10, 202558.0058.0057.0058.0056.927,676
Apr 9, 202558.0059.0058.0058.0056.92150
Apr 8, 202555.1059.0055.1058.0056.921,937
Apr 7, 202560.0060.0055.1055.1054.07149,199
Apr 4, 202560.9862.4559.0060.0058.882,998
Apr 3, 202560.9862.4558.0060.9859.841
Apr 2, 202558.0060.0057.5058.0056.9210,719
Apr 1, 202558.0061.4858.0058.0056.9250
Mar 31, 202561.4862.9061.4661.4860.346,834
Mar 28, 202564.0064.0063.0063.0061.83779
Mar 27, 202560.3465.0062.0064.0062.812,501
Mar 26, 202560.3463.4054.0360.3459.221,006
Mar 25, 202549.0054.0049.0053.0052.017,759
Mar 24, 202549.0049.0049.0049.0048.093,679
Mar 21, 202549.0049.0047.5049.0048.091,000
Mar 20, 202548.4549.0048.0049.0048.0911,753
Mar 18, 202548.7548.7348.4548.4547.5512,140
Mar 17, 202549.9849.9849.9849.9849.05-
Mar 14, 202546.4949.9946.4949.9849.05240,648
Mar 13, 202546.4947.8046.4946.4945.62883
Mar 12, 202546.9947.0045.0047.0046.12338
Mar 11, 202548.0048.6546.9846.9946.11694
Mar 10, 202548.8548.9048.0048.0047.113,533
Mar 7, 202548.8549.9048.0048.8547.94760
Mar 6, 202549.5054.3849.5049.5048.5815
Mar 5, 202554.3854.3050.0050.0049.073,130
Feb 28, 202555.0056.9954.3854.3853.37715
Feb 27, 202557.4857.4755.0055.0053.98229
Feb 26, 202557.5057.5055.0057.4856.411,124
Feb 25, 202557.9757.9757.5057.5056.432,445
Feb 24, 202550.0058.0050.0057.9756.8962
Feb 21, 202550.0050.6048.6450.0049.07506
Feb 20, 202548.2548.2546.6948.2547.351,007
Feb 19, 202546.8546.8545.0046.6945.825,897
Feb 18, 202547.7547.0046.5046.8545.981,071
Feb 17, 202547.7549.9845.0047.7546.8624,138
Feb 14, 202545.0047.9844.0045.0044.16154
Feb 13, 202544.0047.9944.0044.0043.183,919
Feb 12, 202542.0044.0541.1044.0043.18515,520
Feb 11, 202541.6043.5041.6042.0041.22533
Feb 10, 202541.9842.0040.0041.6040.831,295
Feb 7, 202542.9943.9941.0041.9841.204,446
Feb 6, 202543.5043.5040.0142.9942.19851
Feb 5, 202544.7544.7544.7544.7543.92-
Feb 4, 202544.7544.7544.7544.7543.92-
Feb 3, 202544.7545.0044.7044.7543.928
Jan 31, 202539.8645.0039.7545.0044.16443
Jan 30, 202539.8640.0037.0039.8639.122,601
Jan 29, 202535.9039.4935.0039.1738.4433
Jan 28, 202535.9035.9034.2535.9035.23464,305
Jan 27, 202536.9936.9935.0535.5034.843,800
Jan 24, 202537.9537.7535.0036.9936.30165,306
Jan 23, 202538.0039.0035.0037.9537.24888
Jan 22, 202538.0040.0038.0038.0037.291,144
Jan 21, 202540.0040.9040.0040.0039.262,791
Jan 20, 202540.0043.0040.0040.0039.261,641
Jan 17, 202547.9648.7040.0041.0040.245,222
Jan 16, 2025 1:1000 Stock Splits
Jan 16, 202550.0049.7447.9647.9647.071,568
Jan 15, 2025100.00100.00100.00100.0098.14-
Jan 14, 2025100.00100.00100.00100.0098.14-
Jan 10, 2025100.00100.00100.00100.0098.142,422
Jan 9, 2025 2:1 Stock Splits
Jan 9, 202599.9099.9099.9099.9098.042,139
Jan 8, 202589.5094.5089.5094.5092.742,918
Jan 7, 202589.5089.5089.5089.5087.8343
Jan 3, 20250.090.090.090.090.0912,500
Jan 2, 20250.080.080.080.080.083,130,200
Dec 30, 20240.080.080.080.080.08107,516,500
Dec 27, 20240.080.080.080.080.07257,353,200
Dec 26, 20240.080.080.080.080.07944,300
Dec 23, 20240.080.080.080.080.082,372,300
Dec 20, 20240.080.080.080.080.08253,500
Dec 19, 20240.080.080.080.080.083,706,200
Dec 18, 20240.070.070.070.070.079,000
Dec 17, 20240.070.070.070.070.07521,500
Dec 16, 20240.070.070.070.070.07216,000
Dec 13, 20240.070.070.070.070.0710,732,100
Dec 12, 20240.070.070.070.070.06102,212,600
Dec 11, 20240.070.070.070.070.074,412,000
Dec 10, 20240.070.070.070.070.0734,600
Dec 9, 20240.070.070.070.070.07632,300
Dec 6, 20240.070.070.070.070.07300,000
Dec 5, 20240.070.070.070.070.07399,200
Dec 4, 20240.070.070.070.070.07180,000
Dec 3, 20240.070.070.070.070.071,822,000
Dec 2, 20240.070.070.070.070.071,728,300
Nov 29, 20240.070.070.070.070.071,693,724,000
Nov 28, 20240.070.070.070.070.0787,150,000
Nov 27, 20240.070.070.070.070.07146,694,700
Nov 26, 20240.070.070.070.070.07222,160,000
Nov 25, 20240.070.070.070.070.071,860,000
Nov 22, 20240.070.070.070.070.071,625,500
Nov 21, 20240.070.070.070.070.07777,300
Nov 20, 20240.070.070.070.070.07100,000
Nov 19, 20240.070.070.070.070.071,707,600
Nov 15, 20240.070.070.070.070.07250,000
Nov 14, 20240.070.070.070.070.0720,000
Nov 13, 20240.070.070.070.070.0734,500
Nov 12, 20240.070.070.060.070.0758,750,000
Nov 11, 20240.060.070.070.070.0711,704,000
Nov 8, 20240.060.060.060.060.069,360,000
Nov 7, 20240.060.060.060.060.06800,000
Nov 6, 20240.060.060.060.060.06190,300
Nov 5, 20240.060.060.060.060.061,445,600
Nov 1, 20240.060.060.060.060.06250,000
Oct 31, 20240.060.060.060.060.06133,500
Oct 30, 20240.060.060.060.060.06418,600
Oct 29, 20240.060.060.060.060.062,401,500
Oct 28, 20240.060.060.060.060.061,872,900
Oct 25, 20240.060.060.060.060.062,433,400
Oct 24, 20240.060.060.060.060.06554,100
Oct 23, 20240.060.060.060.060.0628,800
Oct 22, 20240.060.060.060.060.06197,100
Oct 21, 20240.060.060.060.060.061,939,500
Oct 18, 20240.060.060.060.060.061,620,400
Oct 17, 20240.050.060.050.060.061,399,400
Oct 16, 20240.050.060.050.050.05259,500
Oct 15, 20240.050.050.050.050.051,093,500
Oct 14, 20240.050.050.050.050.051,037,200
Oct 11, 20240.050.050.050.050.053,151,800
Oct 10, 20240.050.050.050.050.051,004,700
Oct 9, 20240.050.050.050.050.051,488,500
Oct 8, 20240.050.050.050.050.051,003,000
Oct 7, 20240.050.050.050.050.05153,500
Oct 4, 20240.050.050.050.050.05100,000
Oct 3, 20240.050.050.050.050.05400,000
Oct 2, 20240.050.050.050.050.05-
Oct 1, 20240.050.050.050.050.05698,600
Sep 30, 20240.050.050.050.050.0512,170,500
Sep 27, 20240.050.050.050.050.05-
Sep 26, 20240.050.050.050.050.05638,600
Sep 25, 20240.050.050.050.050.052,808,700
Sep 24, 20240.050.050.050.050.05-
Sep 23, 20240.050.050.050.050.051,351,000
Sep 20, 20240.050.050.050.050.051,197,000
Sep 19, 20240.050.050.050.050.05210,600
Sep 18, 20240.050.050.050.050.05569,400
Sep 17, 20240.050.060.050.050.0515,100
Sep 13, 20240.060.060.060.060.054,000
Sep 12, 20240.060.060.050.060.0545,402,500
Sep 11, 20240.060.060.060.060.062,191,700
Sep 10, 20240.060.060.060.060.06259,700
Sep 9, 20240.050.060.050.060.062,000
Sep 6, 20240.050.050.050.050.05357,200
Sep 5, 20240.050.050.050.050.052,000,000
Sep 4, 20240.050.050.050.050.051,886,400
Sep 3, 20240.050.050.050.050.05230,000
Sep 2, 20240.050.050.050.050.051,727,500
Aug 30, 20240.050.050.050.050.05-
Aug 29, 20240.050.050.050.050.051,927,600
Aug 28, 20240.050.050.050.050.0579,500
Aug 27, 20240.050.050.050.050.051,682,600
Aug 26, 20240.050.050.050.050.051,900,000
Aug 23, 20240.050.050.050.050.05879,200
Aug 22, 20240.050.050.050.050.051,093,300
Aug 21, 20240.050.050.050.050.052,100,000
Aug 20, 20240.050.050.050.050.05750,000
Aug 16, 20240.050.050.050.050.0522,500
Aug 15, 20240.050.050.050.050.05279,700
Aug 14, 20240.050.050.050.050.05500,300
Aug 13, 20240.050.050.050.050.05899,800
Aug 12, 20240.050.050.050.050.051,829,300
Aug 9, 20240.050.050.050.050.052,500,000
Aug 8, 20240.050.050.050.050.05504,200
Aug 7, 20240.050.050.050.050.051,258,000
Aug 6, 20240.050.050.050.050.05202,300
Aug 5, 20240.050.050.050.050.053,516,000
Aug 2, 20240.050.050.050.050.05135,900
Aug 1, 20240.050.050.050.050.051,817,100
Jul 31, 20240.050.050.050.050.052,050,000
Jul 30, 20240.050.050.050.050.051,070,000
Jul 29, 20240.050.050.040.050.0440,000
Jul 26, 20240.050.050.050.050.0517,919,000
Jul 25, 20240.040.050.050.050.05251,000
Jul 23, 20240.040.040.040.040.043,921,100
Jul 22, 20240.040.040.040.040.04536,900
Jul 19, 20240.040.040.040.040.04930,000
Jul 18, 20240.040.040.040.040.044,836,400
Jul 17, 20240.050.050.050.050.04726,300
Jul 16, 20240.050.050.050.050.05892,900
Jul 15, 20240.050.050.050.050.05613,400
Jul 12, 20240.050.050.050.050.0536,500
Jul 11, 20240.050.050.050.050.055,131,600
Jul 10, 20240.050.050.050.050.056,883,600
Jul 9, 20240.050.050.050.050.0549,000
Jul 8, 20240.050.050.050.050.05600,000
Jul 4, 20240.050.050.050.050.054,472,900
Jul 3, 20240.050.050.050.050.052,320,100
Jul 2, 20240.050.050.050.050.05636,500
Jul 1, 20240.050.050.050.050.04357,900
Jun 28, 20240.040.040.040.040.043,116,700
Jun 27, 20240.040.040.040.040.046,492,000
Jun 26, 20240.040.040.040.040.04403,300
Jun 25, 20240.040.040.040.040.04982,600
Jun 21, 20240.040.040.040.040.042,150,100
Jun 20, 20240.040.040.040.040.04103,100
Jun 19, 20240.040.040.040.040.04979,500
Jun 18, 20240.040.040.040.040.044,000,000
Jun 14, 20240.040.040.040.040.04136,100
Jun 13, 20240.040.040.040.040.042,300,000
Jun 12, 20240.040.040.040.040.043,390,000
Jun 11, 20240.040.040.040.040.048,083,200
Jun 10, 20240.040.040.040.040.0411,770,300
Jun 7, 20240.040.040.040.040.041,000,000
Jun 6, 20240.040.040.040.040.04-
Jun 5, 20240.040.040.040.040.044,192,500
Jun 4, 20240.040.040.040.040.042,270,000
May 31, 20240.040.040.040.040.045,011,500
May 30, 20240.040.040.040.040.04606,200
May 29, 20240.040.040.040.040.041,398,800
May 28, 20240.040.040.040.040.0415,900
May 27, 20240.040.040.040.040.042,725,200
May 24, 20240.040.040.040.040.0418,800
May 23, 20240.040.040.040.040.041,000,000
May 22, 20240.040.040.040.040.046,353,100
May 21, 20240.040.040.040.040.04786,000
May 20, 20240.040.040.040.040.049,900
May 17, 20240.040.040.040.040.04470,000
May 16, 20240.040.040.040.040.04-
May 15, 20240.040.040.040.040.041,736,800
May 14, 20240.040.040.040.040.041,068,000
May 10, 20240.040.040.040.040.04500,000
May 9, 20240.040.040.040.040.04900,000
May 8, 20240.040.040.040.040.04439,000
May 7, 20240.040.040.040.040.043,000,000
May 6, 20240.040.040.040.040.04931,100
May 3, 20240.050.050.040.040.04544,600
May 2, 20240.040.050.050.050.051,000,000
Apr 30, 20240.040.040.040.040.04559,100
Apr 29, 20240.040.040.040.040.041,639,400
Apr 26, 20240.040.040.040.040.042,497,100
Apr 25, 20240.040.040.040.040.04766,200

Related Tickers

BPV.CR Banco Provincial SA
6.35
+3.08%
 
ABC-A.CR Banco del Caribe CA Banco Universal
73.00
+17.74%
 
MVZ-B.CR Mercantil Servicios Financieros CA
219.80
-0.09%
 
MVZ-A.CR Mercantil Servicios Financieros CA
259.00
+17.73%
 
BVL.CR Banco de Venezuela SA
57.00
+0.02%
 
UNI.MC Unicaja Banco, S.A.
1.6780
+1.15%
 
BSBR Banco Santander (Brasil) S.A.
5.03
+0.90%