Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco · Delayed Price · Currency is MAD 614.90
+0.10 (0.02%)
At close: Jul 31, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 593.00 | 593.00 | 575.00 | 575.00 | 575.00 | -3.85% | 2,816 |
| Jul 8, 2025 | 592.00 | 598.00 | 592.00 | 598.00 | 598.00 | -0.33% | 3 |
| Jul 7, 2025 | 604.00 | 604.00 | 591.00 | 600.00 | 600.00 | -0.66% | 106 |
| Jul 4, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | -0.90% | 500 |
| Jul 1, 2025 | 600.00 | 609.50 | 600.00 | 609.50 | 609.50 | -0.89% | 209 |
| Jun 30, 2025 | 614.90 | 615.00 | 590.00 | 615.00 | 615.00 | -0.81% | 13,737 |
| Jun 26, 2025 | 568.00 | 620.00 | 566.00 | 620.00 | 620.00 | 6.00% | 12,002 |
| Jun 25, 2025 | 580.00 | 584.90 | 580.00 | 584.90 | 584.90 | -0.02% | 5,002 |
| Jun 24, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 30 |
| Jun 20, 2025 | 565.00 | 585.00 | 565.00 | 585.00 | 585.00 | - | 2,020 |
| Jun 19, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 3,900 |
| Jun 18, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 20 |
| Jun 17, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 3,000 |
| Jun 16, 2025 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | -2.48% | 1,520 |
| Jun 13, 2025 | 590.00 | 605.00 | 580.00 | 605.00 | 587.00 | 0.83% | 9,392 |
| Jun 12, 2025 | 593.40 | 600.00 | 580.20 | 600.00 | 582.15 | 1.01% | 2,415 |
| Jun 11, 2025 | 595.00 | 595.00 | 594.00 | 594.00 | 576.33 | -2.46% | 3,035 |
| Jun 10, 2025 | 613.00 | 613.00 | 580.10 | 609.00 | 590.88 | -1.46% | 5,076 |
| Jun 6, 2025 | 590.00 | 618.00 | 563.00 | 618.00 | 599.61 | 8.42% | 5,054 |
| Jun 5, 2025 | 560.00 | 604.00 | 560.00 | 570.00 | 553.04 | 3.64% | 10,910 |
| Jun 4, 2025 | 549.00 | 563.80 | 549.00 | 550.00 | 533.64 | - | 15,196 |
| Jun 3, 2025 | 549.30 | 560.00 | 549.00 | 550.00 | 533.64 | 0.15% | 33,325 |
| Jun 2, 2025 | 549.20 | 549.20 | 549.20 | 549.20 | 532.86 | -1.93% | 1,542 |
| May 30, 2025 | 551.00 | 562.00 | 549.50 | 560.00 | 543.34 | - | 2,891 |
| May 29, 2025 | 549.10 | 560.00 | 549.10 | 560.00 | 543.34 | -0.39% | 1,213 |
| May 28, 2025 | 562.60 | 562.60 | 562.20 | 562.20 | 545.47 | -0.09% | 11 |
| May 27, 2025 | 562.70 | 562.70 | 562.70 | 562.70 | 545.96 | 2.68% | 2 |
| May 26, 2025 | 555.00 | 563.80 | 548.00 | 548.00 | 531.70 | -2.84% | 6,146 |
| May 23, 2025 | 560.00 | 564.00 | 556.00 | 564.00 | 547.22 | 0.71% | 2,623 |
| May 22, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 543.34 | - | 47 |
| May 21, 2025 | 550.00 | 565.00 | 547.00 | 560.00 | 543.34 | 1.82% | 1,868 |
| May 20, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 533.64 | -1.79% | 2,210 |
| May 19, 2025 | 564.90 | 568.00 | 560.00 | 560.00 | 543.34 | -0.88% | 2,320 |
| May 16, 2025 | 568.90 | 568.90 | 553.00 | 565.00 | 548.19 | 0.89% | 16,550 |
| May 15, 2025 | 569.00 | 569.00 | 560.00 | 560.00 | 543.34 | 0.90% | 2,006 |
| May 14, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 538.49 | -2.46% | 375 |