Caracas - Delayed Quote USD

Banco de Venezuela SA (BVL.CR)

Compare
30.00
+2.50
+(9.09%)
At close: January 10 at 12:53:08 PM GMT-4
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 27.50 30.00 27.50 30.00 30.00 1,073
Jan 9, 2025 27.38 27.50 27.29 27.50 27.50 200
Jan 8, 2025 26.85 27.50 26.00 27.38 27.38 329
Jan 7, 2025 26.85 26.95 25.88 26.85 26.85 2
Jan 3, 2025 25.88 25.88 24.00 25.88 25.88 300
Jan 2, 2025 24.23 26.00 22.10 22.10 22.10 402
Dec 30, 2024 23.48 25.00 24.23 24.23 24.23 613
Dec 27, 2024 22.50 23.50 22.50 23.48 23.48 1,760
Dec 26, 2024 21.00 23.00 21.01 22.50 22.50 2,212
Dec 23, 2024 21.00 24.90 24.90 21.00 21.00 5
Dec 20, 2024 20.00 21.00 20.20 21.00 21.00 6,058
Dec 19, 2024 20.00 23.45 19.35 20.00 20.00 5,548
Dec 18, 2024 19.95 20.00 20.00 20.00 20.00 271
Dec 17, 2024 19.95 20.00 19.00 19.95 19.95 333
Dec 16, 2024 19.00 19.25 19.00 19.00 19.00 4,970
Dec 13, 2024 19.74 19.75 19.35 19.75 19.75 672
Dec 12, 2024 19.74 19.75 19.35 19.75 19.75 440
Dec 11, 2024 19.74 19.90 19.55 19.74 19.74 39,400
Dec 10, 2024 19.85 19.98 19.50 19.85 19.85 1,376
Dec 9, 2024 19.99 19.99 19.50 19.99 19.99 17
Dec 6, 2024 19.18 19.18 19.15 19.18 19.18 3,314
Dec 5, 2024 19.15 19.18 19.15 19.15 19.15 1,700
Dec 4, 2024 19.10 19.20 18.35 19.15 19.15 16,024
Dec 3, 2024 19.25 19.25 18.00 19.10 19.10 3,154
Dec 2, 2024 19.29 19.29 19.25 19.25 19.25 20
Nov 29, 2024 19.45 19.35 19.20 19.29 19.29 2,535
Nov 28, 2024 19.00 19.85 19.45 19.45 19.45 2,890
Nov 27, 2024 20.39 20.50 19.00 19.00 19.00 216
Nov 26, 2024 20.50 20.50 20.00 20.39 20.39 1,214
Nov 25, 2024 20.50 21.00 20.50 20.50 20.50 1,017
Nov 22, 2024 20.49 20.99 20.50 20.50 20.50 629
Nov 21, 2024 21.25 21.20 20.49 20.49 20.49 298
Nov 20, 2024 21.30 21.30 20.00 21.25 21.25 533
Nov 19, 2024 21.39 22.90 21.30 21.30 21.30 20
Nov 15, 2024 21.99 23.00 20.00 21.39 21.39 204
Nov 14, 2024 19.95 23.00 20.00 21.99 21.99 240
Nov 13, 2024 19.35 19.95 19.45 19.95 19.95 3,020
Nov 12, 2024 18.55 19.45 19.00 19.35 19.35 4,300
Nov 11, 2024 19.29 19.45 18.55 18.55 18.55 177
Nov 8, 2024 19.29 19.35 19.25 19.29 19.29 14
Nov 7, 2024 19.35 19.45 19.30 19.35 19.35 1,200
Nov 6, 2024 19.30 19.50 19.30 19.30 19.30 4,144
Nov 5, 2024 19.40 19.50 17.52 19.30 19.30 400
Nov 1, 2024 19.40 19.63 19.40 19.40 19.40 196
Oct 31, 2024 19.44 19.63 18.50 19.40 19.40 2,500
Oct 30, 2024 19.63 19.60 19.30 19.44 19.44 1,000
Oct 29, 2024 19.63 19.70 19.63 19.63 19.63 348
Oct 28, 2024 18.00 20.00 18.01 19.75 19.75 3
Oct 25, 2024 18.00 20.00 18.00 18.00 18.00 834
Oct 24, 2024 17.00 18.00 17.10 18.00 18.00 1,824
Oct 23, 2024 17.00 17.15 17.00 17.00 17.00 858
Oct 22, 2024 17.00 17.20 17.00 17.00 17.00 45,677
Oct 21, 2024 15.90 17.50 15.90 17.00 17.00 2,058
Oct 18, 2024 15.90 15.90 15.50 15.90 15.90 2,000
Oct 17, 2024 15.50 15.50 15.49 15.49 15.49 2,035
Oct 16, 2024 15.50 15.50 15.49 15.50 15.50 545
Oct 15, 2024 15.50 16.00 15.50 15.50 15.50 638
Oct 14, 2024 15.48 15.80 15.50 15.50 15.50 1,011
Oct 11, 2024 15.40 15.50 15.48 15.48 15.48 1,304
Oct 10, 2024 15.40 16.90 15.40 15.40 15.40 105
Oct 9, 2024 15.34 15.34 15.34 15.34 15.34 595
Oct 8, 2024 14.71 15.40 15.30 15.35 15.35 1,950
Oct 7, 2024 15.38 15.99 15.38 15.38 15.38 1,095
Oct 4, 2024 0.67 Dividend
Oct 4, 2024 15.39 15.45 15.38 15.38 15.38 229
Oct 3, 2024 15.39 15.50 15.00 15.39 14.72 2,473
Oct 2, 2024 15.39 15.39 15.39 15.39 14.72 -
Oct 1, 2024 15.39 15.44 15.30 15.39 14.72 925
Sep 30, 2024 15.49 15.55 15.44 15.44 14.77 676
Sep 27, 2024 15.49 15.49 15.49 15.49 14.81 -
Sep 26, 2024 15.54 15.54 15.49 15.49 14.81 3,208
Sep 25, 2024 15.50 15.55 15.40 15.54 14.86 1,574
Sep 24, 2024 15.60 15.60 15.60 15.60 14.92 -
Sep 23, 2024 15.60 15.60 15.30 15.60 14.92 2,000
Sep 20, 2024 15.50 15.50 15.30 15.30 14.63 2,500
Sep 19, 2024 15.50 15.50 15.50 15.50 14.82 614
Sep 18, 2024 15.50 15.89 15.10 15.50 14.82 163
Sep 17, 2024 15.38 16.00 15.00 15.38 14.71 10
Sep 13, 2024 14.99 16.50 15.00 15.00 14.35 722
Sep 12, 2024 15.20 17.00 14.91 14.99 14.34 702
Sep 11, 2024 15.20 16.00 15.20 15.20 14.54 49
Sep 10, 2024 15.40 15.50 15.00 15.40 14.73 125
Sep 9, 2024 15.35 15.35 15.00 15.00 14.35 223
Sep 6, 2024 15.65 15.74 15.35 15.35 14.68 630
Sep 5, 2024 15.00 15.89 15.65 15.65 14.97 5
Sep 4, 2024 14.30 15.00 14.15 15.00 14.35 3,582
Sep 3, 2024 14.74 14.74 14.30 14.30 13.68 2,445
Sep 2, 2024 14.75 15.50 14.20 14.74 14.10 2,333
Aug 30, 2024 14.75 14.75 14.75 14.75 14.11 -
Aug 29, 2024 14.75 15.00 14.50 14.75 14.11 235
Aug 28, 2024 15.02 15.10 15.00 15.00 14.35 1,407
Aug 27, 2024 16.25 16.00 15.02 15.02 14.37 6
Aug 26, 2024 16.35 16.35 15.90 16.25 15.54 1,114
Aug 23, 2024 16.35 16.40 16.00 16.35 15.64 4,700
Aug 22, 2024 16.38 16.40 16.38 16.38 15.67 10
Aug 21, 2024 15.60 16.50 15.60 16.40 15.69 7,701
Aug 20, 2024 15.60 15.65 15.60 15.60 14.92 1,320
Aug 16, 2024 15.60 15.65 15.60 15.60 14.92 100
Aug 15, 2024 16.00 16.25 15.20 15.65 14.97 887
Aug 14, 2024 16.48 16.50 16.00 16.00 15.30 952
Aug 13, 2024 16.70 16.70 16.00 16.48 15.76 1,302
Aug 12, 2024 16.70 18.35 16.70 16.70 15.97 102
Aug 9, 2024 18.99 18.50 18.50 18.50 17.69 75
Aug 8, 2024 19.44 19.35 18.99 18.99 18.16 806
Aug 7, 2024 19.49 20.00 19.43 19.44 18.59 438
Aug 6, 2024 19.49 20.00 18.50 19.49 18.64 224
Aug 5, 2024 19.99 19.99 19.70 19.70 18.84 1,226
Aug 2, 2024 19.99 23.90 19.99 19.99 19.12 669
Aug 1, 2024 19.99 19.99 19.99 19.99 19.12 392
Jul 31, 2024 19.99 19.99 19.99 19.99 19.12 45
Jul 30, 2024 18.50 19.99 19.99 19.99 19.12 97
Jul 29, 2024 18.50 19.99 19.99 18.50 17.69 20
Jul 26, 2024 19.95 19.99 18.48 18.50 17.69 402
Jul 25, 2024 18.00 20.00 19.00 19.95 19.08 1,145
Jul 23, 2024 17.00 19.50 17.50 18.00 17.22 485
Jul 22, 2024 17.00 17.00 17.00 17.00 16.26 396
Jul 19, 2024 17.00 17.50 17.00 17.00 16.26 200
Jul 18, 2024 17.00 17.47 17.00 17.00 16.26 45
Jul 17, 2024 16.86 17.00 16.86 16.86 16.13 100
Jul 16, 2024 16.99 17.20 17.00 17.00 16.26 829
Jul 15, 2024 16.99 17.25 15.00 16.99 16.25 120
Jul 12, 2024 15.00 15.00 15.00 15.00 14.35 25
Jul 11, 2024 14.95 14.90 14.85 14.85 14.20 334
Jul 10, 2024 14.70 14.95 14.70 14.95 14.30 203
Jul 9, 2024 14.80 14.75 13.95 14.70 14.06 9,957
Jul 8, 2024 14.89 14.89 14.00 14.80 14.15 15,625
Jul 4, 2024 15.50 14.90 14.89 14.89 14.24 2,940
Jul 3, 2024 15.50 15.50 15.50 15.50 14.82 855
Jul 2, 2024 13.95 13.95 13.95 13.95 13.34 3,129
Jul 1, 2024 13.95 13.95 13.95 13.95 13.34 50
Jun 28, 2024 12.48 14.50 12.48 13.95 13.34 295
Jun 27, 2024 12.25 12.48 12.45 12.48 11.94 797
Jun 26, 2024 12.25 12.25 12.20 12.25 11.72 937
Jun 25, 2024 12.25 12.25 12.25 12.25 11.72 609
Jun 21, 2024 12.25 12.30 12.30 12.25 11.72 16
Jun 20, 2024 12.25 12.49 12.25 12.25 11.72 9,214
Jun 19, 2024 11.72 11.72 11.72 11.72 11.21 100
Jun 18, 2024 11.73 11.73 11.23 11.72 11.21 277
Jun 14, 2024 11.73 12.00 11.73 11.73 11.22 106
Jun 13, 2024 11.73 11.74 11.73 11.73 11.22 175
Jun 12, 2024 11.73 11.75 11.50 11.74 11.23 490
Jun 11, 2024 11.73 11.73 11.50 11.73 11.22 1,088
Jun 10, 2024 11.75 11.74 11.74 11.74 11.23 559
Jun 7, 2024 11.74 11.75 11.74 11.75 11.24 334
Jun 6, 2024 11.74 11.74 11.74 11.74 11.23 -
Jun 5, 2024 11.75 11.75 11.74 11.74 11.23 703
Jun 4, 2024 11.75 12.00 11.74 11.75 11.24 200
May 31, 2024 11.75 11.75 11.75 11.75 11.24 515
May 30, 2024 11.75 11.75 11.75 11.75 11.24 906
May 29, 2024 11.75 11.84 11.75 11.75 11.24 5,750
May 28, 2024 11.84 12.00 11.84 11.84 11.32 577
May 27, 2024 10.95 11.50 10.95 10.95 10.47 7,000
May 24, 2024 11.00 10.95 10.01 10.95 10.47 3,235
May 23, 2024 11.00 11.00 10.75 11.00 10.52 5,950
May 22, 2024 11.00 11.00 10.51 11.00 10.52 971
May 21, 2024 11.00 11.20 11.00 11.00 10.52 68
May 20, 2024 10.65 11.00 11.00 11.00 10.52 555
May 17, 2024 10.65 11.00 10.58 10.65 10.19 41,345
May 16, 2024 11.00 11.00 11.00 11.00 10.52 -
May 15, 2024 11.00 11.30 11.00 11.00 10.52 1,223
May 14, 2024 11.00 11.70 11.00 11.00 10.52 522
May 10, 2024 11.70 11.75 11.70 11.70 11.19 1,830
May 9, 2024 11.75 11.75 11.75 11.75 11.24 602
May 8, 2024 11.50 11.80 11.75 11.75 11.24 523
May 7, 2024 11.45 11.85 11.45 11.50 11.00 1,080
May 6, 2024 11.45 11.45 11.45 11.45 10.95 -
May 3, 2024 10.50 12.00 11.45 11.45 10.95 467
May 2, 2024 10.50 10.99 10.99 10.50 10.04 520
Apr 30, 2024 10.50 11.00 10.00 10.50 10.04 1,932
Apr 29, 2024 10.85 11.87 10.51 10.85 10.38 5,000
Apr 26, 2024 10.85 11.90 10.85 10.85 10.38 24,507
Apr 25, 2024 11.01 12.45 10.75 10.75 10.28 2,710
Apr 24, 2024 11.01 11.01 10.75 11.01 10.53 1,100
Apr 23, 2024 11.00 11.00 10.75 10.75 10.28 1,365
Apr 22, 2024 11.01 11.01 10.02 11.00 10.52 1,608
Apr 18, 2024 12.70 12.80 11.01 11.01 10.53 1,608
Apr 17, 2024 12.70 12.80 12.00 12.70 12.15 3,143
Apr 16, 2024 12.90 12.90 12.90 12.90 12.34 75
Apr 15, 2024 11.95 13.00 12.00 13.00 12.43 3,747
Apr 12, 2024 0.62 Dividend
Apr 12, 2024 11.90 12.00 11.95 11.95 11.43 102
Apr 11, 2024 10.95 11.95 11.85 11.90 10.79 814
Apr 10, 2024 11.25 10.95 10.95 10.95 9.93 551
Apr 9, 2024 11.25 11.25 10.60 11.25 10.20 370
Apr 5, 2024 10.00 10.00 10.00 10.00 9.07 -
Apr 4, 2024 10.00 10.94 9.30 10.00 9.07 845
Apr 3, 2024 9.55 10.50 9.55 9.55 8.66 4,394
Apr 2, 2024 10.50 11.49 10.50 10.50 9.52 842
Apr 1, 2024 8.78 10.50 9.50 10.50 9.52 607
Mar 27, 2024 8.78 8.78 8.75 8.78 7.96 4,000
Mar 26, 2024 8.35 8.78 8.35 8.78 7.96 621
Mar 25, 2024 8.35 8.43 8.00 8.35 7.57 7,613
Mar 22, 2024 8.00 8.59 8.48 8.48 7.69 1,681
Mar 21, 2024 8.65 8.65 8.00 8.00 7.25 120
Mar 20, 2024 8.69 8.78 8.65 8.65 7.84 1,221
Mar 18, 2024 8.80 8.78 8.69 8.69 7.88 1,137
Mar 15, 2024 9.49 9.49 8.80 8.80 7.98 270
Mar 14, 2024 9.88 9.99 9.49 9.49 8.60 341
Mar 13, 2024 9.90 9.90 9.88 9.88 8.96 1,740
Mar 12, 2024 9.00 9.90 9.00 9.90 8.98 2,025
Mar 11, 2024 9.00 9.00 9.00 9.00 8.16 88
Mar 8, 2024 8.39 8.39 8.39 8.39 7.61 88
Mar 7, 2024 8.19 8.40 7.35 8.39 7.61 3,593
Mar 6, 2024 8.35 8.35 8.19 8.19 7.43 365
Mar 5, 2024 8.40 8.49 8.20 8.35 7.57 423
Mar 4, 2024 7.77 8.45 7.85 8.40 7.62 2,638
Mar 1, 2024 7.98 7.77 7.74 7.77 7.04 2,689
Feb 29, 2024 7.21 7.99 7.30 7.98 7.24 2,134
Feb 28, 2024 7.21 7.21 7.21 7.21 6.54 90
Feb 27, 2024 7.21 7.21 7.20 7.21 6.54 221
Feb 26, 2024 7.02 7.40 7.40 7.02 6.36 58
Feb 23, 2024 7.00 7.40 7.02 7.02 6.36 353
Feb 22, 2024 7.00 7.20 7.00 7.00 6.35 1,640
Feb 21, 2024 7.00 7.39 7.00 7.00 6.35 2,000
Feb 20, 2024 7.00 7.00 7.00 7.00 6.35 25
Feb 19, 2024 7.00 7.39 7.00 7.00 6.35 320
Feb 16, 2024 7.10 7.39 7.10 7.10 6.44 90
Feb 15, 2024 7.39 7.40 7.39 7.39 6.70 270
Feb 14, 2024 7.50 7.50 7.10 7.39 6.70 633
Feb 9, 2024 7.50 7.50 7.50 7.50 6.80 318
Feb 8, 2024 7.35 7.50 7.00 7.50 6.80 1,125
Feb 7, 2024 7.50 7.50 7.35 7.35 6.66 270
Feb 6, 2024 7.35 7.50 7.22 7.50 6.80 1,982
Feb 5, 2024 7.48 7.40 7.21 7.35 6.66 3,921
Feb 2, 2024 7.40 7.50 7.40 7.48 6.78 397
Feb 1, 2024 7.50 7.50 7.40 7.40 6.71 1,493
Jan 31, 2024 7.49 7.60 7.02 7.50 6.80 1,905
Jan 30, 2024 7.49 7.49 7.49 7.49 6.79 -
Jan 29, 2024 7.49 7.50 7.50 7.49 6.79 30
Jan 26, 2024 7.49 7.69 7.49 7.49 6.79 39,600
Jan 25, 2024 7.79 7.79 7.25 7.25 6.57 2,748
Jan 24, 2024 7.50 7.79 7.74 7.79 7.06 814
Jan 23, 2024 7.50 7.70 7.50 7.50 6.80 4,000
Jan 22, 2024 7.50 7.50 7.50 7.50 6.80 -
Jan 19, 2024 7.50 7.95 7.50 7.50 6.80 1,236
Jan 18, 2024 7.01 7.50 7.50 7.50 6.80 1,030
Jan 17, 2024 7.01 7.68 7.68 7.01 6.36 26
Jan 16, 2024 7.01 7.90 7.00 7.01 6.36 25
Jan 15, 2024 7.94 7.99 7.50 7.94 7.20 5,750
Jan 12, 2024 7.49 7.50 7.48 7.48 6.78 155
Jan 11, 2024 7.50 7.49 7.49 7.49 6.79 156
Jan 10, 2024 7.60 7.60 7.50 7.50 6.80 280

Related Tickers

BNC.CR Banco Nacional de Credito CA
1.8500
-91.96%
 
IBCP Independent Bank Corporation
32.75
-2.70%
 
CABK.MC CaixaBank, S.A.
5.65
+0.07%
 
SUPV Grupo Supervielle S.A.
19.16
+3.40%
 
BBAR Banco BBVA Argentina S.A.
23.42
+4.32%
 
GGAL Grupo Financiero Galicia S.A.
72.06
+1.49%
 
BNP.PA BNP Paribas SA
59.59
+0.40%
 
BMA Banco Macro S.A.
113.84
+0.73%
 
BBD Banco Bradesco S.A.
1.8800
-1.57%
 
NU Nu Holdings Ltd.
10.95
-1.71%