Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco · Delayed Price · Currency is MAD 634.00
-6.00 (-0.94%)
At close: Dec 19, 2025
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |