Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco · Delayed Price · Currency is MAD 630.00
+29.00 (4.83%)
At close: Jan 30, 2026
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 601.00 | 630.00 | 591.00 | 630.00 | 630.00 | 4.83% | 1,300 |
| Jan 29, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -0.83% | 1 |
| Jan 28, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 1.00% | 24 |
| Jan 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 114 |
| Jan 26, 2026 | 607.90 | 607.90 | 591.00 | 605.00 | 605.00 | 2.11% | 1,887 |
| Jan 23, 2026 | 608.00 | 608.00 | 592.50 | 592.50 | 592.50 | -3.66% | 866 |
| Jan 22, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0.02% | 1 |
| Jan 21, 2026 | 600.00 | 614.90 | 591.00 | 614.90 | 614.90 | 2.48% | 282 |
| Jan 20, 2026 | 607.00 | 607.00 | 600.00 | 600.00 | 600.00 | -0.99% | 1,316 |
| Jan 19, 2026 | 607.10 | 607.10 | 606.00 | 606.00 | 606.00 | - | 269 |
| Jan 16, 2026 | 605.20 | 606.00 | 605.20 | 606.00 | 606.00 | -1.46% | 3,127 |
| Jan 15, 2026 | 620.00 | 620.00 | 606.20 | 615.00 | 615.00 | -1.58% | 1,565 |
| Jan 13, 2026 | 620.00 | 624.90 | 604.30 | 624.90 | 624.90 | -0.02% | 323 |
| Jan 12, 2026 | 628.00 | 628.00 | 603.00 | 625.00 | 625.00 | 0.48% | 336 |
| Jan 9, 2026 | 611.90 | 628.90 | 601.00 | 622.00 | 622.00 | 1.65% | 3,272 |
| Jan 8, 2026 | 610.00 | 611.90 | 602.10 | 611.90 | 611.90 | 0.31% | 1,141 |
| Jan 7, 2026 | 616.00 | 616.00 | 602.10 | 610.00 | 610.00 | -0.81% | 4,804 |
| Jan 6, 2026 | 640.00 | 640.00 | 615.00 | 615.00 | 615.00 | -3.91% | 1,077 |
| Jan 5, 2026 | 639.00 | 640.00 | 639.00 | 640.00 | 640.00 | 0.79% | 250 |
| Jan 2, 2026 | 630.00 | 635.00 | 629.00 | 635.00 | 635.00 | 0.79% | 1,386 |
| Dec 31, 2025 | 630.00 | 630.00 | 600.10 | 630.00 | 630.00 | -0.47% | 4,369 |
| Dec 30, 2025 | 585.00 | 633.00 | 585.00 | 633.00 | 633.00 | 3.26% | 1,571 |
| Dec 29, 2025 | 625.00 | 625.00 | 600.00 | 613.00 | 613.00 | 2.00% | 2,710 |
| Dec 26, 2025 | 615.20 | 629.00 | 601.00 | 601.00 | 601.00 | -5.21% | 6,380 |
| Dec 25, 2025 | 620.00 | 634.00 | 620.00 | 634.00 | 634.00 | -0.78% | 3,970 |
| Dec 24, 2025 | 610.00 | 639.00 | 610.00 | 639.00 | 639.00 | 0.08% | 1,565 |
| Dec 23, 2025 | 606.00 | 638.50 | 606.00 | 638.50 | 638.50 | -0.22% | 1,960 |
| Dec 22, 2025 | 601.10 | 639.90 | 601.10 | 639.90 | 639.90 | 0.93% | 2,282 |
| Dec 19, 2025 | 626.00 | 640.00 | 625.00 | 634.00 | 634.00 | -0.94% | 5,083 |
| Dec 18, 2025 | 634.00 | 640.00 | 620.00 | 640.00 | 640.00 | 1.11% | 1,279 |
| Dec 17, 2025 | 635.00 | 635.00 | 616.00 | 633.00 | 633.00 | -0.78% | 272 |
| Dec 16, 2025 | 641.00 | 641.00 | 622.00 | 638.00 | 638.00 | -0.47% | 891 |
| Dec 15, 2025 | 637.00 | 643.00 | 627.00 | 641.00 | 641.00 | 0.94% | 5,555 |
| Dec 12, 2025 | 611.00 | 638.50 | 611.00 | 635.00 | 635.00 | 7.63% | 39,471 |
| Dec 11, 2025 | 545.00 | 590.00 | 545.00 | 590.00 | 590.00 | 5.36% | 5,215 |
| Dec 10, 2025 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | -0.88% | 1,742 |
| Dec 8, 2025 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | -0.35% | 31 |
| Dec 5, 2025 | 550.00 | 567.00 | 550.00 | 567.00 | 567.00 | 0.37% | 1,153 |
| Dec 4, 2025 | 540.00 | 564.90 | 540.00 | 564.90 | 564.90 | 2.80% | 861 |
| Dec 3, 2025 | 550.00 | 550.00 | 549.50 | 549.50 | 549.50 | 1.01% | 8 |
| Dec 2, 2025 | 521.00 | 559.90 | 521.00 | 544.00 | 544.00 | -4.53% | 181 |
| Dec 1, 2025 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | 9.58% | 101 |
| Nov 28, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -9.55% | 4,322 |
| Nov 27, 2025 | 569.40 | 574.90 | 569.40 | 574.90 | 574.90 | 1.21% | 300 |
| Nov 26, 2025 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 1.43% | 200 |
| Nov 25, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.90% | 72 |
| Nov 24, 2025 | 538.00 | 558.00 | 538.00 | 555.00 | 555.00 | -0.89% | 863 |
| Nov 21, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.18% | 1,350 |
| Nov 20, 2025 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -0.18% | 500 |
| Nov 19, 2025 | 550.50 | 565.00 | 550.50 | 560.00 | 560.00 | -2.90% | 97 |