Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco · Delayed Price · Currency is MAD 588.00
-14.00 (-2.33%)
At close: Jul 17, 2026
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 610.00 | 610.00 | 580.10 | 588.00 | 588.00 | -2.33% | 989 |
| Jul 16, 2026 | 616.00 | 616.00 | 616.00 | 616.00 | 602.00 | -0.16% | 7 |
| Jul 15, 2026 | 615.90 | 617.00 | 598.00 | 617.00 | 602.98 | -0.16% | 518 |
| Jul 14, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 603.95 | 1.31% | 5 |
| Jul 13, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 596.14 | - | 40 |
| Jul 10, 2026 | 605.00 | 610.00 | 605.00 | 610.00 | 596.14 | 0.83% | 881 |
| Jul 7, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 591.25 | -2.89% | 150 |
| Jul 6, 2026 | 610.00 | 623.00 | 601.00 | 623.00 | 608.84 | -0.30% | 17 |
| Jul 2, 2026 | 624.90 | 624.90 | 624.90 | 624.90 | 610.70 | -0.18% | 16 |
| Jul 1, 2026 | 626.00 | 626.00 | 626.00 | 626.00 | 611.77 | - | 2 |
| Jun 30, 2026 | 625.90 | 626.00 | 625.90 | 626.00 | 611.77 | 0.16% | 451 |
| Jun 29, 2026 | 582.40 | 625.00 | 582.40 | 625.00 | 610.80 | -0.14% | 49 |
| Jun 26, 2026 | 604.10 | 625.90 | 604.10 | 625.90 | 611.68 | 0.51% | 502 |
| Jun 24, 2026 | 619.00 | 622.70 | 587.10 | 622.70 | 608.55 | -0.19% | 162 |
| Jun 18, 2026 | 619.00 | 623.90 | 611.00 | 623.90 | 609.72 | -0.97% | 1,668 |
| Jun 16, 2026 | 610.00 | 630.00 | 610.00 | 630.00 | 615.68 | 1.63% | 400 |
| Jun 15, 2026 | 600.10 | 619.90 | 582.00 | 619.90 | 605.81 | -0.02% | 3,757 |
| Jun 12, 2026 | 575.00 | 620.00 | 575.00 | 620.00 | 605.91 | 2.84% | 1,623 |
| Jun 11, 2026 | 609.90 | 609.90 | 572.30 | 602.90 | 589.20 | -0.68% | 2,423 |
| Jun 10, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 593.20 | -0.82% | 109 |
| Jun 9, 2026 | 579.10 | 612.00 | 579.10 | 612.00 | 598.09 | 2.00% | 240 |
| Jun 8, 2026 | 598.00 | 600.00 | 598.00 | 600.00 | 586.36 | - | 1,055 |
| Jun 5, 2026 | 595.00 | 639.00 | 595.00 | 600.00 | 586.36 | 0.33% | 2,820 |
| Jun 3, 2026 | 593.00 | 598.00 | 593.00 | 598.00 | 584.41 | 0.84% | 101 |
| Jun 2, 2026 | 579.80 | 593.00 | 574.00 | 593.00 | 579.52 | 4.59% | 130 |
| Jun 1, 2026 | 584.00 | 597.00 | 567.00 | 567.00 | 554.11 | -5.31% | 1,012 |
| May 26, 2026 | 598.80 | 598.80 | 598.70 | 598.80 | 585.19 | 0.47% | 503 |
| May 25, 2026 | 598.00 | 598.00 | 573.20 | 596.00 | 582.45 | -0.50% | 106 |
| May 22, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 585.39 | 1.72% | 950 |
| May 21, 2026 | 599.00 | 599.00 | 570.00 | 588.90 | 575.52 | 5.73% | 546 |
| May 20, 2026 | 575.10 | 576.00 | 557.00 | 557.00 | 544.34 | -6.39% | 1,042 |
| May 19, 2026 | 597.00 | 597.00 | 595.00 | 595.00 | 581.48 | 2.59% | 202 |
| May 18, 2026 | 582.00 | 583.00 | 580.00 | 580.00 | 566.82 | 1.40% | 2,906 |
| May 15, 2026 | 582.00 | 582.00 | 572.00 | 572.00 | 559.00 | -1.72% | 998 |
| May 14, 2026 | 582.00 | 582.10 | 580.00 | 582.00 | 568.77 | - | 362 |
| May 13, 2026 | 599.90 | 600.00 | 582.00 | 582.00 | 568.77 | -1.36% | 1,778 |
| May 12, 2026 | 603.90 | 603.90 | 590.00 | 590.00 | 576.59 | -2.32% | 210 |
| May 11, 2026 | 601.90 | 604.00 | 587.80 | 604.00 | 590.27 | 0.17% | 321 |
| May 7, 2026 | 602.00 | 603.00 | 602.00 | 603.00 | 589.30 | 0.17% | 380 |
| May 6, 2026 | 602.90 | 602.90 | 585.00 | 602.00 | 588.32 | -0.50% | 534 |
| May 5, 2026 | 595.00 | 605.00 | 595.00 | 605.00 | 591.25 | 0.33% | 425 |
| May 4, 2026 | 605.00 | 605.00 | 600.00 | 603.00 | 589.30 | 0.50% | 1,327 |
| Apr 30, 2026 | 606.00 | 606.70 | 595.00 | 600.00 | 586.36 | 1.18% | 1,055 |
| Apr 29, 2026 | 597.00 | 597.00 | 582.00 | 593.00 | 579.52 | -0.67% | 168 |
| Apr 28, 2026 | 583.00 | 597.00 | 583.00 | 597.00 | 583.43 | 0.34% | 4 |
| Apr 27, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 581.48 | 2.06% | 10 |
| Apr 24, 2026 | 581.00 | 599.60 | 581.00 | 583.00 | 569.75 | -2.83% | 15,306 |
| Apr 23, 2026 | 599.00 | 600.00 | 585.10 | 600.00 | 586.36 | 0.84% | 1,197 |
| Apr 22, 2026 | 610.00 | 610.00 | 595.00 | 595.00 | 581.48 | - | 6,001 |
| Apr 21, 2026 | 595.00 | 600.00 | 584.10 | 595.00 | 581.48 | 0.85% | 13,809 |