Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco · Delayed Price · Currency is MAD 520.00
-54.90 (-9.55%)
At close: Nov 28, 2025
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 576.70 | 576.70 | 576.70 | 576.70 | 576.70 | 1.18% | 5 |
| Nov 14, 2025 | 557.70 | 570.00 | 557.70 | 570.00 | 570.00 | 2.37% | 1,510 |
| Nov 13, 2025 | 556.70 | 556.80 | 556.70 | 556.80 | 556.80 | -0.22% | 60 |
| Nov 12, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 3.33% | 2 |
| Nov 11, 2025 | 559.80 | 559.80 | 540.00 | 540.00 | 540.00 | -1.82% | 608 |
| Nov 10, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 1.29% | 19 |
| Nov 7, 2025 | 562.90 | 562.90 | 543.00 | 543.00 | 543.00 | -1.27% | 2,003 |
| Nov 5, 2025 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.90% | 1,191 |
| Nov 4, 2025 | 551.00 | 555.00 | 551.00 | 555.00 | 555.00 | -0.89% | 103 |
| Nov 3, 2025 | 560.00 | 560.00 | 559.90 | 560.00 | 560.00 | 1.82% | 147 |
| Oct 31, 2025 | 552.10 | 563.90 | 550.00 | 550.00 | 550.00 | - | 1,972 |
| Oct 30, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -3.34% | 6,056 |
| Oct 29, 2025 | 551.60 | 569.90 | 551.60 | 569.00 | 569.00 | 1.79% | 545 |
| Oct 28, 2025 | 576.80 | 576.80 | 552.10 | 559.00 | 559.00 | 1.64% | 23,589 |
| Oct 27, 2025 | 555.00 | 577.90 | 550.00 | 550.00 | 550.00 | -3.51% | 5,682 |
| Oct 24, 2025 | 564.90 | 570.00 | 564.90 | 570.00 | 570.00 | 5.54% | 5,312 |
| Oct 23, 2025 | 574.00 | 574.00 | 540.10 | 540.10 | 540.10 | -3.54% | 1,033 |
| Oct 22, 2025 | 559.90 | 559.90 | 559.90 | 559.90 | 559.90 | -0.02% | 1,256 |
| Oct 21, 2025 | 560.00 | 574.00 | 560.00 | 560.00 | 560.00 | -0.71% | 1,222 |
| Oct 20, 2025 | 550.00 | 570.00 | 550.00 | 564.00 | 564.00 | 0.71% | 517 |
| Oct 17, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1.82% | 2,091 |
| Oct 16, 2025 | 534.00 | 560.00 | 534.00 | 550.00 | 550.00 | 3.19% | 658 |
| Oct 15, 2025 | 563.90 | 564.00 | 533.00 | 533.00 | 533.00 | -7.27% | 8,023 |
| Oct 14, 2025 | 531.00 | 574.80 | 531.00 | 574.80 | 574.80 | 4.89% | 10 |
| Oct 13, 2025 | 587.80 | 587.80 | 548.00 | 548.00 | 548.00 | -0.36% | 1,596 |
| Oct 10, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -6.78% | 4,290 |
| Oct 9, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1.90% | 500 |
| Oct 8, 2025 | 572.00 | 579.00 | 572.00 | 579.00 | 579.00 | -1.36% | 35 |
| Oct 7, 2025 | 583.00 | 588.00 | 582.00 | 587.00 | 587.00 | 0.34% | 135 |
| Oct 6, 2025 | 584.90 | 585.00 | 584.90 | 585.00 | 585.00 | 6.36% | 12 |
| Oct 3, 2025 | 565.90 | 580.00 | 550.00 | 550.00 | 550.00 | -1.79% | 6,161 |
| Oct 2, 2025 | 511.10 | 568.00 | 510.00 | 560.00 | 560.00 | 1.82% | 724 |
| Oct 1, 2025 | 563.00 | 563.00 | 550.00 | 550.00 | 550.00 | -6.94% | 1,048 |
| Sep 30, 2025 | 561.00 | 591.00 | 561.00 | 591.00 | 591.00 | -1.15% | 70 |
| Sep 29, 2025 | 574.00 | 597.90 | 574.00 | 597.90 | 597.90 | 4.89% | 5 |
| 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 |