Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco · Delayed Price · Currency is MAD 580.00
+8.00 (1.40%)
At close: May 18, 2026
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 582.00 | 583.00 | 580.00 | 580.00 | 580.00 | 1.40% | 2,906 |
| May 15, 2026 | 582.00 | 582.00 | 572.00 | 572.00 | 572.00 | -1.72% | 998 |
| May 14, 2026 | 582.00 | 582.10 | 580.00 | 582.00 | 582.00 | - | 362 |
| May 13, 2026 | 599.90 | 600.00 | 582.00 | 582.00 | 582.00 | -1.36% | 1,778 |
| May 12, 2026 | 603.90 | 603.90 | 590.00 | 590.00 | 590.00 | -2.32% | 210 |
| May 11, 2026 | 601.90 | 604.00 | 587.80 | 604.00 | 604.00 | 0.17% | 321 |
| May 7, 2026 | 602.00 | 603.00 | 602.00 | 603.00 | 603.00 | 0.17% | 380 |
| May 6, 2026 | 602.90 | 602.90 | 585.00 | 602.00 | 602.00 | -0.50% | 534 |
| May 5, 2026 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.33% | 425 |
| May 4, 2026 | 605.00 | 605.00 | 600.00 | 603.00 | 603.00 | 0.50% | 1,327 |
| Apr 30, 2026 | 606.00 | 606.70 | 595.00 | 600.00 | 600.00 | 1.18% | 1,055 |
| Apr 29, 2026 | 597.00 | 597.00 | 582.00 | 593.00 | 593.00 | -0.67% | 168 |
| Apr 28, 2026 | 583.00 | 597.00 | 583.00 | 597.00 | 597.00 | 0.34% | 4 |
| Apr 27, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 2.06% | 10 |
| Apr 24, 2026 | 581.00 | 599.60 | 581.00 | 583.00 | 583.00 | -2.83% | 15,306 |
| Apr 23, 2026 | 599.00 | 600.00 | 585.10 | 600.00 | 600.00 | 0.84% | 1,197 |
| Apr 22, 2026 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | - | 6,001 |
| Apr 21, 2026 | 595.00 | 600.00 | 584.10 | 595.00 | 595.00 | 0.85% | 13,809 |
| Apr 20, 2026 | 600.00 | 600.00 | 586.00 | 590.00 | 590.00 | -4.84% | 2,523 |
| Apr 17, 2026 | 600.00 | 630.00 | 582.20 | 620.00 | 620.00 | 3.33% | 9,974 |
| Apr 16, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 150 |
| Apr 15, 2026 | 609.00 | 610.00 | 582.00 | 600.00 | 600.00 | -0.83% | 3,829 |
| Apr 14, 2026 | 588.00 | 605.00 | 587.00 | 605.00 | 605.00 | 3.24% | 696 |
| Apr 13, 2026 | 604.50 | 604.50 | 586.00 | 586.00 | 586.00 | -3.62% | 202 |
| Apr 10, 2026 | 601.00 | 608.00 | 592.00 | 608.00 | 608.00 | -0.16% | 54 |
| Apr 9, 2026 | 602.00 | 609.00 | 600.00 | 609.00 | 609.00 | 1.00% | 5,904 |
| Apr 8, 2026 | 616.90 | 621.00 | 603.00 | 603.00 | 603.00 | -2.74% | 3,668 |
| Apr 6, 2026 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3.84% | 9,291 |
| Apr 3, 2026 | 614.90 | 614.90 | 597.10 | 597.10 | 597.10 | -3.68% | 5,972 |
| Apr 2, 2026 | 605.00 | 619.90 | 590.00 | 619.90 | 619.90 | -0.02% | 1,106 |
| Apr 1, 2026 | 618.00 | 620.00 | 608.00 | 620.00 | 620.00 | -0.16% | 26,438 |
| Mar 31, 2026 | 600.00 | 621.00 | 598.00 | 621.00 | 621.00 | 3.50% | 90 |
| Mar 30, 2026 | 625.90 | 625.90 | 600.00 | 600.00 | 600.00 | -4.14% | 69 |
| Mar 27, 2026 | 625.90 | 625.90 | 625.90 | 625.90 | 625.90 | -0.18% | 3,001 |
| Mar 26, 2026 | 628.00 | 628.00 | 615.00 | 627.00 | 627.00 | 2.79% | 5,001 |
| Mar 25, 2026 | 620.00 | 620.00 | 602.00 | 610.00 | 610.00 | 1.50% | 1,620 |
| Mar 24, 2026 | 606.50 | 620.00 | 580.00 | 601.00 | 601.00 | -0.99% | 32,999 |
| Mar 19, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -0.49% | 200 |
| Mar 18, 2026 | 595.00 | 610.00 | 595.00 | 610.00 | 610.00 | 5.17% | 310 |
| Mar 17, 2026 | 575.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1.75% | 148 |
| Mar 16, 2026 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | - | 2,413 |
| Mar 13, 2026 | 594.00 | 594.00 | 570.00 | 570.00 | 570.00 | -6.56% | 2,362 |
| Mar 12, 2026 | 592.00 | 610.00 | 592.00 | 610.00 | 610.00 | 3.39% | 52 |
| Mar 11, 2026 | 629.00 | 629.00 | 590.00 | 590.00 | 590.00 | -2.80% | 1,501 |
| Mar 10, 2026 | 620.00 | 620.00 | 607.00 | 607.00 | 607.00 | 2.71% | 996 |
| Mar 9, 2026 | 620.00 | 620.00 | 591.00 | 591.00 | 591.00 | -7.08% | 3,442 |
| Mar 6, 2026 | 615.00 | 636.00 | 615.00 | 636.00 | 636.00 | -0.63% | 1,118 |
| Mar 5, 2026 | 622.00 | 640.00 | 619.70 | 640.00 | 640.00 | 2.89% | 688 |
| Mar 4, 2026 | 570.30 | 622.00 | 570.20 | 622.00 | 622.00 | 9.89% | 150 |
| Mar 3, 2026 | 608.80 | 608.80 | 566.00 | 566.00 | 566.00 | -8.71% | 224 |