Banque Centrale Populaire (CBSE:BCP)
Morocco · Delayed Price · Currency is MAD 320.25
-2.75 (-0.85%)
At close: Aug 19, 2025
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 324.00 | 324.00 | 320.00 | 322.50 | 322.50 | 0.70% | 6,042 |
| Aug 19, 2025 | 322.50 | 322.50 | 320.15 | 320.25 | 320.25 | -0.85% | 11,301 |
| Aug 18, 2025 | 322.60 | 323.00 | 322.60 | 323.00 | 323.00 | -0.65% | 5,316 |
| Aug 15, 2025 | 327.85 | 328.00 | 325.00 | 325.10 | 325.10 | 0.65% | 19,392 |
| Aug 13, 2025 | 327.00 | 327.00 | 323.00 | 323.00 | 323.00 | -0.62% | 30,124 |
| Aug 12, 2025 | 325.00 | 329.50 | 324.00 | 325.00 | 325.00 | - | 34,917 |
| Aug 11, 2025 | 326.40 | 330.00 | 325.00 | 325.00 | 325.00 | 0.56% | 49,154 |
| Aug 8, 2025 | 330.00 | 330.00 | 322.50 | 323.20 | 323.20 | -1.76% | 24,334 |
| Aug 7, 2025 | 326.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.92% | 6,238 |
| Aug 6, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 148,517 |
| Aug 5, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | - | 21,291 |
| Aug 4, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.61% | 38,898 |
| Aug 1, 2025 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | -1.49% | 118,588 |
| Jul 31, 2025 | 331.10 | 344.80 | 331.10 | 335.00 | 335.00 | 1.52% | 95,308 |
| Jul 29, 2025 | 338.95 | 350.00 | 330.00 | 330.00 | 330.00 | 0.03% | 239,820 |
| Jul 28, 2025 | 335.00 | 339.00 | 329.00 | 329.90 | 329.90 | -0.03% | 83,105 |
| Jul 25, 2025 | 330.10 | 337.00 | 330.00 | 330.00 | 330.00 | -0.30% | 144,482 |
| Jul 24, 2025 | 334.00 | 337.00 | 329.90 | 331.00 | 331.00 | 0.33% | 45,979 |
| Jul 23, 2025 | 332.95 | 340.00 | 329.90 | 329.90 | 329.90 | -0.33% | 84,731 |
| Jul 22, 2025 | 329.95 | 333.00 | 325.05 | 331.00 | 331.00 | 1.69% | 151,087 |
| Jul 21, 2025 | 315.00 | 328.00 | 315.00 | 325.50 | 325.50 | 3.33% | 52,802 |
| Jul 18, 2025 | 315.00 | 315.70 | 313.00 | 315.00 | 315.00 | - | 72,510 |
| Jul 17, 2025 | 311.10 | 319.20 | 309.50 | 315.00 | 315.00 | 1.29% | 40,076 |
| Jul 16, 2025 | 319.95 | 320.00 | 310.00 | 311.00 | 311.00 | 0.32% | 60,887 |
| Jul 15, 2025 | 326.00 | 326.00 | 310.00 | 310.00 | 310.00 | -7.19% | 103,474 |
| Jul 14, 2025 | 331.00 | 335.00 | 330.00 | 334.00 | 323.50 | -0.30% | 124,075 |
| Jul 11, 2025 | 326.00 | 340.00 | 323.10 | 335.00 | 324.47 | 3.08% | 237,785 |
| Jul 10, 2025 | 322.95 | 325.00 | 315.00 | 325.00 | 314.78 | 3.17% | 473,235 |
| Jul 9, 2025 | 316.00 | 325.00 | 315.00 | 315.00 | 305.10 | -0.32% | 119,939 |
| Jul 8, 2025 | 310.00 | 330.00 | 310.00 | 316.00 | 306.07 | 0.96% | 248,921 |
| Jul 7, 2025 | 305.00 | 315.00 | 305.00 | 313.00 | 303.16 | 2.29% | 198,538 |
| Jul 4, 2025 | 306.50 | 308.00 | 305.55 | 306.00 | 296.38 | -0.18% | 108,370 |
| Jul 3, 2025 | 308.00 | 309.60 | 306.00 | 306.55 | 296.91 | 0.18% | 145,076 |
| Jul 2, 2025 | 298.00 | 315.00 | 297.00 | 306.00 | 296.38 | 2.68% | 293,544 |
| Jul 1, 2025 | 289.40 | 298.00 | 289.40 | 298.00 | 288.63 | 2.76% | 137,543 |
| Jun 30, 2025 | 293.00 | 293.00 | 289.05 | 290.00 | 280.88 | 0.31% | 71,780 |
| Jun 26, 2025 | 293.50 | 293.50 | 289.10 | 289.10 | 280.01 | -1.33% | 92,341 |
| Jun 25, 2025 | 294.50 | 294.50 | 290.00 | 293.00 | 283.79 | - | 54,084 |
| Jun 24, 2025 | 291.00 | 297.95 | 291.00 | 293.00 | 283.79 | 3.90% | 140,347 |
| Jun 23, 2025 | 276.20 | 283.00 | 276.20 | 282.00 | 273.14 | -0.72% | 4,452 |
| Jun 20, 2025 | 280.00 | 284.05 | 280.00 | 284.05 | 275.12 | 1.45% | 50,520 |
| Jun 19, 2025 | 286.00 | 286.00 | 280.00 | 280.00 | 271.20 | -2.10% | 70,664 |
| Jun 18, 2025 | 290.05 | 290.05 | 285.00 | 286.00 | 277.01 | -1.38% | 39,871 |
| Jun 17, 2025 | 290.00 | 294.50 | 287.05 | 290.00 | 280.88 | - | 67,572 |
| Jun 16, 2025 | 298.00 | 298.00 | 287.00 | 290.00 | 280.88 | -1.53% | 64,497 |
| Jun 13, 2025 | 291.00 | 294.50 | 285.00 | 294.50 | 285.24 | -0.51% | 46,068 |
| Jun 12, 2025 | 298.00 | 300.00 | 296.00 | 296.00 | 286.70 | - | 15,630 |
| Jun 11, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 286.70 | -1.33% | 5,976 |
| Jun 10, 2025 | 300.00 | 303.00 | 297.00 | 300.00 | 290.57 | -0.66% | 22,352 |
| Jun 6, 2025 | 308.00 | 309.00 | 301.00 | 302.00 | 292.51 | -1.31% | 126,379 |