Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco · Delayed Price · Currency is MAD 570.00
-20.00 (-3.39%)
At close: Sep 26, 2025
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 580.10 | 580.10 | 570.00 | 570.00 | 570.00 | -3.39% | 3,509 |
| Sep 25, 2025 | 579.20 | 590.00 | 579.00 | 590.00 | 590.00 | 0.17% | 1,562 |
| Sep 24, 2025 | 582.00 | 589.00 | 579.00 | 589.00 | 589.00 | - | 2,100 |
| Sep 23, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -1.82% | 2 |
| Sep 19, 2025 | 597.00 | 599.90 | 583.10 | 599.90 | 599.90 | 0.65% | 213 |
| Sep 18, 2025 | 585.00 | 596.00 | 578.00 | 596.00 | 596.00 | -0.65% | 300 |
| Sep 17, 2025 | 586.00 | 599.90 | 582.00 | 599.90 | 599.90 | -0.02% | 620 |
| Sep 16, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 10 |
| Sep 15, 2025 | 612.00 | 612.00 | 600.00 | 600.00 | 600.00 | - | 800 |
| Sep 12, 2025 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | - | 187 |
| Sep 11, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.84% | 55 |
| Sep 10, 2025 | 614.00 | 614.00 | 595.00 | 595.00 | 595.00 | - | 35 |
| Sep 9, 2025 | 596.30 | 613.50 | 595.00 | 595.00 | 595.00 | -0.83% | 2,992 |
| Sep 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 500 |
| Sep 4, 2025 | 619.00 | 619.00 | 600.00 | 600.00 | 600.00 | -3.23% | 1,777 |
| Sep 3, 2025 | 614.90 | 620.00 | 614.90 | 620.00 | 620.00 | 3.33% | 505 |
| Sep 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 2,034 |
| Sep 1, 2025 | 599.50 | 600.00 | 599.50 | 600.00 | 600.00 | -1.78% | 685 |
| Aug 29, 2025 | 619.90 | 619.90 | 600.00 | 610.90 | 610.90 | -1.47% | 243 |
| Aug 28, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 5 |
| Aug 27, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -1.59% | 2 |
| Aug 26, 2025 | 600.00 | 630.00 | 595.50 | 630.00 | 630.00 | 6.06% | 5,153 |
| Aug 25, 2025 | 601.00 | 601.00 | 590.00 | 594.00 | 594.00 | -1.00% | 545 |
| Aug 22, 2025 | 601.00 | 610.00 | 596.00 | 600.00 | 600.00 | - | 1,090 |
| Aug 19, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -3.23% | 500 |
| Aug 18, 2025 | 628.00 | 628.00 | 610.10 | 620.00 | 620.00 | -1.43% | 7 |
| Aug 15, 2025 | 628.70 | 629.00 | 628.70 | 629.00 | 629.00 | 2.28% | 3 |
| Aug 13, 2025 | 606.30 | 615.00 | 606.30 | 615.00 | 615.00 | -1.60% | 46 |
| Aug 12, 2025 | 619.00 | 625.00 | 619.00 | 625.00 | 625.00 | 2.46% | 2,003 |
| Aug 11, 2025 | 610.00 | 610.00 | 606.00 | 610.00 | 610.00 | -0.81% | 225 |
| Aug 8, 2025 | 614.70 | 615.00 | 611.00 | 615.00 | 615.00 | -0.65% | 148 |
| Aug 7, 2025 | 608.20 | 619.00 | 608.20 | 619.00 | 619.00 | -0.13% | 504 |
| Aug 6, 2025 | 611.00 | 619.80 | 611.00 | 619.80 | 619.80 | 0.96% | 4,801 |
| Aug 5, 2025 | 613.90 | 613.90 | 613.90 | 613.90 | 613.90 | -0.79% | 30 |
| Aug 4, 2025 | 619.00 | 619.00 | 608.00 | 618.80 | 618.80 | 0.21% | 270 |
| Aug 1, 2025 | 614.00 | 617.50 | 612.00 | 617.50 | 617.50 | 0.42% | 2,996 |
| Jul 31, 2025 | 606.00 | 616.40 | 605.00 | 614.90 | 614.90 | 0.02% | 5,332 |
| Jul 29, 2025 | 610.50 | 618.40 | 605.00 | 614.80 | 614.80 | 0.46% | 1,367 |
| Jul 28, 2025 | 618.90 | 618.90 | 610.00 | 612.00 | 612.00 | -0.68% | 1,175 |
| Jul 25, 2025 | 614.00 | 616.20 | 610.00 | 616.20 | 616.20 | 1.02% | 13,089 |
| Jul 24, 2025 | 608.00 | 615.00 | 606.00 | 610.00 | 610.00 | 0.33% | 14,924 |
| Jul 23, 2025 | 615.00 | 620.00 | 608.00 | 608.00 | 608.00 | -1.14% | 1,055 |
| Jul 22, 2025 | 602.70 | 615.00 | 602.70 | 615.00 | 615.00 | 2.16% | 3,725 |
| Jul 21, 2025 | 579.00 | 610.00 | 578.00 | 602.00 | 602.00 | 3.97% | 39,617 |
| Jul 18, 2025 | 555.60 | 579.00 | 555.60 | 579.00 | 579.00 | 1.76% | 100,955 |
| Jul 17, 2025 | 570.00 | 570.00 | 554.00 | 569.00 | 569.00 | - | 21,193 |
| Jul 16, 2025 | 560.00 | 569.00 | 550.00 | 569.00 | 569.00 | 1.61% | 16,119 |
| Jul 15, 2025 | 564.00 | 564.00 | 560.00 | 560.00 | 560.00 | -0.57% | 785 |
| Jul 14, 2025 | 568.00 | 569.90 | 563.10 | 563.20 | 563.20 | -1.19% | 2,212 |
| Jul 11, 2025 | 579.00 | 579.00 | 570.00 | 570.00 | 570.00 | -0.87% | 7,773 |