Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco · Delayed Price · Currency is MAD 540.00
-40.00 (-6.90%)
At close: Sep 18, 2026
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 599.00 | 599.00 | 540.00 | 540.00 | 540.00 | -6.90% | 16,681 |
| Sep 17, 2026 | 608.00 | 608.00 | 608.00 | 580.00 | 580.00 | - | 169 |
| Sep 16, 2026 | 580.00 | 582.00 | 580.00 | 580.00 | 580.00 | -1.69% | 24,448 |
| Sep 15, 2026 | 592.10 | 592.10 | 590.00 | 590.00 | 590.00 | - | 693 |
| Sep 14, 2026 | 614.90 | 614.90 | 590.00 | 590.00 | 590.00 | -1.67% | 2,243 |
| Sep 11, 2026 | 604.10 | 604.10 | 600.00 | 600.00 | 600.00 | -3.05% | 2,392 |
| Sep 10, 2026 | 618.90 | 618.90 | 618.90 | 618.90 | 618.90 | 2.45% | 3 |
| Sep 9, 2026 | 605.10 | 605.10 | 604.10 | 604.10 | 604.10 | -0.15% | 551 |
| Sep 8, 2026 | 616.90 | 617.00 | 605.00 | 605.00 | 605.00 | - | 4,099 |
| Sep 7, 2026 | 618.90 | 619.00 | 605.00 | 605.00 | 605.00 | -0.80% | 2,109 |
| Sep 4, 2026 | 617.00 | 617.00 | 606.00 | 609.90 | 609.90 | -0.02% | 4,487 |
| Sep 3, 2026 | 606.00 | 610.10 | 606.00 | 610.00 | 610.00 | - | 277 |
| Sep 2, 2026 | 616.00 | 616.00 | 610.00 | 610.00 | 610.00 | -0.97% | 4,959 |
| Sep 1, 2026 | 610.00 | 620.00 | 610.00 | 616.00 | 616.00 | 0.98% | 213 |
| Aug 31, 2026 | 616.00 | 616.00 | 606.00 | 610.00 | 610.00 | 0.83% | 10,589 |
| Aug 28, 2026 | 604.00 | 605.00 | 604.00 | 605.00 | 605.00 | -0.82% | 719 |
| Aug 27, 2026 | 610.00 | 610.00 | 604.00 | 610.00 | 610.00 | -0.16% | 350 |
| Aug 24, 2026 | 610.00 | 611.00 | 610.00 | 611.00 | 611.00 | 0.16% | 67 |
| Aug 19, 2026 | 600.30 | 610.00 | 600.20 | 610.00 | 610.00 | 1.67% | 7,530 |
| Aug 18, 2026 | 609.00 | 609.00 | 600.00 | 600.00 | 600.00 | -1.64% | 6,684 |
| Aug 17, 2026 | 600.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 4,048 |
| Aug 13, 2026 | 606.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.66% | 5,192 |
| Aug 11, 2026 | 593.00 | 606.00 | 593.00 | 606.00 | 606.00 | -1.46% | 22 |
| Aug 10, 2026 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 0.36% | 665 |
| Aug 7, 2026 | 600.00 | 612.80 | 600.00 | 612.80 | 612.80 | -0.03% | 1,401 |
| Aug 6, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 1.49% | 82 |
| Aug 5, 2026 | 604.00 | 604.00 | 595.00 | 604.00 | 604.00 | - | 150 |
| Aug 4, 2026 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 0.03% | 3 |
| Aug 3, 2026 | 603.80 | 603.80 | 603.80 | 603.80 | 603.80 | 2.69% | 2 |
| Jul 31, 2026 | 587.00 | 588.00 | 587.00 | 588.00 | 588.00 | -0.34% | 393 |
| Jul 29, 2026 | 604.00 | 604.00 | 590.00 | 590.00 | 590.00 | -2.32% | 1,019 |
| Jul 28, 2026 | 603.00 | 606.00 | 600.00 | 604.00 | 604.00 | -0.31% | 1,100 |
| Jul 27, 2026 | 605.90 | 605.90 | 605.90 | 605.90 | 605.90 | 2.69% | 1 |
| Jul 24, 2026 | 590.10 | 591.50 | 590.00 | 590.00 | 590.00 | -2.64% | 280 |
| Jul 23, 2026 | 607.00 | 607.00 | 606.00 | 606.00 | 606.00 | -0.33% | 1,933 |
| Jul 22, 2026 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 4.61% | 6 |
| Jul 20, 2026 | 589.00 | 590.00 | 581.20 | 581.20 | 581.20 | -1.16% | 203 |
| 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 |