Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco · Delayed Price · Currency is MAD 612.10
-27.50 (-4.30%)
At close: Feb 26, 2026
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 617.10 | 639.60 | 616.10 | 639.60 | 639.60 | 2.80% | 258 |
| Feb 24, 2026 | 622.00 | 622.30 | 622.00 | 622.20 | 622.20 | -0.05% | 161 |
| Feb 23, 2026 | 640.00 | 640.00 | 622.50 | 622.50 | 622.50 | 0.06% | 34 |
| Feb 20, 2026 | 622.10 | 622.10 | 622.10 | 622.10 | 622.10 | -2.80% | 30 |
| Feb 19, 2026 | 643.00 | 643.90 | 640.00 | 640.00 | 640.00 | -0.47% | 1,707 |
| Feb 18, 2026 | 626.00 | 643.00 | 626.00 | 643.00 | 643.00 | -0.31% | 4 |
| Feb 17, 2026 | 644.00 | 645.00 | 644.00 | 645.00 | 645.00 | - | 155 |
| Feb 16, 2026 | 635.00 | 645.00 | 634.00 | 645.00 | 645.00 | 1.57% | 2,957 |
| Feb 13, 2026 | 620.00 | 635.00 | 620.00 | 635.00 | 635.00 | 1.60% | 662 |
| Feb 12, 2026 | 627.90 | 628.00 | 625.00 | 625.00 | 625.00 | 3.82% | 2,036 |
| Feb 11, 2026 | 611.00 | 611.00 | 602.00 | 602.00 | 602.00 | -4.14% | 85 |
| Feb 9, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -0.16% | 15 |
| Feb 6, 2026 | 600.00 | 629.00 | 600.00 | 629.00 | 629.00 | 2.28% | 2,427 |
| Feb 5, 2026 | 596.80 | 615.00 | 596.80 | 615.00 | 615.00 | -2.38% | 251 |
| Feb 4, 2026 | 629.00 | 630.00 | 629.00 | 630.00 | 630.00 | 0.03% | 316 |
| Feb 3, 2026 | 628.00 | 629.80 | 628.00 | 629.80 | 629.80 | -0.03% | 425 |
| Feb 2, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 319 |
| 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 |