Banque Centrale Populaire (CBSE:BCP)
Morocco · Delayed Price · Currency is MAD 278.00
-2.00 (-0.71%)
At close: Nov 28, 2025
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 280.00 | 283.00 | 278.00 | 278.00 | 278.00 | -0.71% | 21,485 |
| Nov 27, 2025 | 282.00 | 283.00 | 280.00 | 280.00 | 280.00 | - | 76,320 |
| Nov 26, 2025 | 285.00 | 288.50 | 280.00 | 280.00 | 280.00 | - | 12,489 |
| Nov 25, 2025 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.41% | 16,871 |
| Nov 24, 2025 | 278.00 | 285.00 | 278.00 | 284.00 | 284.00 | 2.16% | 11,409 |
| Nov 21, 2025 | 280.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 166,538 |
| Nov 20, 2025 | 289.80 | 289.80 | 280.00 | 280.00 | 280.00 | -0.71% | 33,137 |
| Nov 19, 2025 | 291.00 | 291.00 | 282.00 | 282.00 | 282.00 | -1.74% | 35,620 |
| Nov 17, 2025 | 293.90 | 294.00 | 287.00 | 287.00 | 287.00 | - | 10,733 |
| Nov 14, 2025 | 293.85 | 295.95 | 287.00 | 287.00 | 287.00 | - | 38,078 |
| Nov 13, 2025 | 293.45 | 293.45 | 287.00 | 287.00 | 287.00 | 0.03% | 10,357 |
| Nov 12, 2025 | 294.20 | 298.00 | 286.90 | 286.90 | 286.90 | 2.28% | 54,017 |
| Nov 11, 2025 | 304.00 | 304.00 | 280.50 | 280.50 | 280.50 | -8.03% | 28,011 |
| Nov 10, 2025 | 309.95 | 310.00 | 304.40 | 305.00 | 305.00 | -1.29% | 27,231 |
| Nov 7, 2025 | 309.95 | 310.00 | 304.00 | 309.00 | 309.00 | - | 13,183 |
| Nov 5, 2025 | 310.00 | 310.00 | 303.20 | 309.00 | 309.00 | -0.32% | 5,566 |
| Nov 4, 2025 | 309.85 | 310.00 | 302.00 | 310.00 | 310.00 | 2.31% | 8,632 |
| Nov 3, 2025 | 315.00 | 325.00 | 303.00 | 303.00 | 303.00 | -1.94% | 82,424 |
| Oct 31, 2025 | 310.00 | 320.00 | 308.70 | 309.00 | 309.00 | -0.32% | 59,506 |
| Oct 30, 2025 | 303.00 | 315.00 | 303.00 | 310.00 | 310.00 | 2.48% | 28,675 |
| Oct 29, 2025 | 302.00 | 314.80 | 302.00 | 302.50 | 302.50 | 1.17% | 99,023 |
| Oct 28, 2025 | 305.00 | 309.00 | 298.00 | 299.00 | 299.00 | -0.33% | 61,743 |
| Oct 27, 2025 | 299.00 | 301.00 | 296.00 | 300.00 | 300.00 | 0.67% | 3,784 |
| Oct 24, 2025 | 299.70 | 300.00 | 296.00 | 298.00 | 298.00 | 0.83% | 11,389 |
| Oct 23, 2025 | 300.00 | 300.00 | 295.00 | 295.55 | 295.55 | 1.22% | 34,838 |
| Oct 22, 2025 | 300.00 | 305.00 | 291.65 | 292.00 | 292.00 | -2.65% | 27,651 |
| Oct 21, 2025 | 289.90 | 310.00 | 285.00 | 299.95 | 299.95 | 3.48% | 118,708 |
| Oct 20, 2025 | 290.00 | 290.00 | 286.00 | 289.85 | 289.85 | 3.52% | 14,810 |
| Oct 17, 2025 | 287.90 | 287.90 | 280.00 | 280.00 | 280.00 | 0.36% | 23,694 |
| Oct 16, 2025 | 279.50 | 284.00 | 279.00 | 279.00 | 279.00 | -0.16% | 53,734 |
| Oct 15, 2025 | 280.00 | 282.10 | 273.00 | 279.45 | 279.45 | 0.88% | 141,344 |
| Oct 14, 2025 | 289.90 | 289.95 | 277.00 | 277.00 | 277.00 | -3.48% | 25,871 |
| Oct 13, 2025 | 292.40 | 292.40 | 279.00 | 287.00 | 287.00 | 0.70% | 18,139 |
| Oct 10, 2025 | 290.00 | 293.00 | 285.00 | 285.00 | 285.00 | - | 42,036 |
| Oct 9, 2025 | 294.50 | 294.50 | 285.00 | 285.00 | 285.00 | -2.41% | 38,032 |
| Oct 8, 2025 | 297.90 | 297.90 | 280.00 | 292.05 | 292.05 | 0.02% | 64,560 |
| Oct 7, 2025 | 298.80 | 299.45 | 292.00 | 292.00 | 292.00 | -2.01% | 12,522 |
| Oct 6, 2025 | 298.00 | 298.80 | 293.00 | 298.00 | 298.00 | 1.74% | 21,547 |
| Oct 3, 2025 | 294.00 | 296.00 | 290.00 | 292.90 | 292.90 | 4.59% | 38,415 |
| Oct 2, 2025 | 280.00 | 298.90 | 271.00 | 280.05 | 280.05 | 0.02% | 81,360 |
| Oct 1, 2025 | 294.50 | 294.50 | 280.00 | 280.00 | 280.00 | -5.08% | 72,792 |
| Sep 30, 2025 | 289.95 | 300.00 | 286.00 | 295.00 | 295.00 | 1.72% | 83,553 |
| Sep 29, 2025 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | -2.16% | 59,240 |
| Sep 26, 2025 | 303.00 | 303.00 | 295.00 | 296.40 | 296.40 | -2.18% | 69,404 |
| Sep 25, 2025 | 308.10 | 316.00 | 303.00 | 303.00 | 303.00 | -1.94% | 22,275 |
| Sep 24, 2025 | 320.00 | 320.00 | 308.00 | 309.00 | 309.00 | -1.90% | 28,727 |
| Sep 23, 2025 | 317.95 | 319.50 | 312.50 | 315.00 | 315.00 | - | 10,635 |
| Sep 22, 2025 | 317.95 | 317.95 | 311.70 | 315.00 | 315.00 | - | 55,555 |
| Sep 19, 2025 | 312.50 | 315.00 | 311.00 | 315.00 | 315.00 | - | 32,358 |
| Sep 18, 2025 | 307.00 | 315.00 | 307.00 | 315.00 | 315.00 | 2.61% | 22,772 |