Banque Centrale Populaire (CBSE:BCP)
Morocco · Delayed Price · Currency is MAD 257.05
+7.05 (2.82%)
At close: Jun 26, 2026
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 250.00 | 257.05 | 245.15 | 257.05 | 257.05 | 2.82% | 168,247 |
| Jun 25, 2026 | 247.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1.26% | 26,610 |
| Jun 24, 2026 | 249.00 | 249.00 | 246.50 | 246.90 | 246.90 | -0.40% | 216,365 |
| Jun 23, 2026 | 247.00 | 249.00 | 242.00 | 247.90 | 247.90 | 0.36% | 416,570 |
| Jun 22, 2026 | 247.00 | 247.50 | 245.00 | 247.00 | 247.00 | 0.82% | 3,533 |
| Jun 19, 2026 | 245.00 | 245.00 | 242.00 | 245.00 | 245.00 | - | 14,800 |
| Jun 18, 2026 | 249.50 | 249.50 | 242.00 | 245.00 | 245.00 | - | 15,439 |
| Jun 16, 2026 | 242.00 | 249.90 | 242.00 | 245.00 | 245.00 | -1.47% | 22,093 |
| Jun 15, 2026 | 244.10 | 248.65 | 240.00 | 248.65 | 248.65 | 3.17% | 44,716 |
| Jun 12, 2026 | 244.00 | 244.00 | 235.20 | 241.00 | 241.00 | 0.42% | 8,130 |
| Jun 11, 2026 | 241.05 | 244.00 | 235.00 | 240.00 | 240.00 | -0.99% | 22,421 |
| Jun 10, 2026 | 244.95 | 244.95 | 240.60 | 242.40 | 242.40 | -0.25% | 1,088 |
| Jun 9, 2026 | 244.00 | 245.00 | 240.00 | 243.00 | 243.00 | - | 6,349 |
| Jun 8, 2026 | 244.00 | 244.50 | 240.00 | 243.00 | 243.00 | -0.41% | 24,894 |
| Jun 5, 2026 | 241.30 | 244.90 | 240.00 | 244.00 | 244.00 | 0.21% | 19,438 |
| Jun 4, 2026 | 240.00 | 244.00 | 238.00 | 243.50 | 243.50 | 1.46% | 40,388 |
| Jun 3, 2026 | 238.00 | 240.00 | 235.00 | 240.00 | 240.00 | 2.13% | 33,764 |
| Jun 2, 2026 | 239.80 | 239.90 | 235.00 | 235.00 | 235.00 | -0.42% | 14,637 |
| Jun 1, 2026 | 243.80 | 243.80 | 236.00 | 236.00 | 236.00 | -1.67% | 25,356 |
| May 26, 2026 | 242.00 | 242.00 | 235.00 | 240.00 | 240.00 | - | 85,255 |
| May 25, 2026 | 239.00 | 241.80 | 239.00 | 240.00 | 240.00 | 0.84% | 29,054 |
| May 22, 2026 | 239.50 | 240.00 | 238.00 | 238.00 | 238.00 | - | 10,684 |
| May 21, 2026 | 237.90 | 239.90 | 236.00 | 238.00 | 238.00 | 3.48% | 11,505 |
| May 20, 2026 | 238.95 | 242.45 | 230.00 | 230.00 | 230.00 | -4.09% | 84,759 |
| May 19, 2026 | 239.95 | 243.95 | 235.00 | 239.80 | 239.80 | - | 25,582 |
| May 18, 2026 | 240.00 | 240.00 | 238.00 | 239.80 | 239.80 | 0.33% | 23,049 |
| May 15, 2026 | 240.00 | 244.50 | 238.00 | 239.00 | 239.00 | 0.34% | 10,161 |
| May 14, 2026 | 241.00 | 243.90 | 238.20 | 238.20 | 238.20 | -0.33% | 18,042 |
| May 13, 2026 | 246.00 | 246.00 | 239.00 | 239.00 | 239.00 | -1.24% | 63,171 |
| May 12, 2026 | 245.00 | 246.00 | 241.80 | 242.00 | 242.00 | -1.22% | 12,040 |
| May 11, 2026 | 248.50 | 248.50 | 244.70 | 245.00 | 245.00 | -0.73% | 5,520 |
| May 8, 2026 | 248.80 | 254.00 | 243.00 | 246.80 | 246.80 | 0.94% | 19,940 |
| May 7, 2026 | 249.90 | 249.90 | 244.10 | 244.50 | 244.50 | -0.20% | 2,714 |
| May 6, 2026 | 248.25 | 249.80 | 244.15 | 245.00 | 245.00 | 1.24% | 20,980 |
| May 5, 2026 | 244.95 | 246.95 | 242.00 | 242.00 | 242.00 | - | 15,099 |
| May 4, 2026 | 246.95 | 246.95 | 242.00 | 242.00 | 242.00 | - | 6,419 |
| Apr 30, 2026 | 242.00 | 246.45 | 242.00 | 242.00 | 242.00 | - | 15,882 |
| Apr 29, 2026 | 245.00 | 248.00 | 242.00 | 242.00 | 242.00 | - | 38,426 |
| Apr 28, 2026 | 245.60 | 250.00 | 242.00 | 242.00 | 242.00 | -0.82% | 38,065 |
| Apr 27, 2026 | 249.95 | 249.95 | 244.00 | 244.00 | 244.00 | -0.41% | 24,391 |
| Apr 24, 2026 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | -1.61% | 123,914 |
| Apr 23, 2026 | 250.00 | 253.90 | 249.00 | 249.00 | 249.00 | -0.40% | 15,579 |
| Apr 22, 2026 | 250.00 | 253.95 | 250.00 | 250.00 | 250.00 | -1.24% | 11,882 |
| Apr 21, 2026 | 251.00 | 257.00 | 251.00 | 253.15 | 253.15 | 0.46% | 27,798 |
| Apr 20, 2026 | 254.00 | 254.50 | 251.55 | 252.00 | 252.00 | -1.16% | 53,799 |
| Apr 17, 2026 | 251.05 | 259.90 | 251.05 | 254.95 | 254.95 | 1.74% | 124,440 |
| Apr 16, 2026 | 253.00 | 255.90 | 250.50 | 250.60 | 250.60 | -0.24% | 12,988 |
| Apr 15, 2026 | 246.50 | 253.00 | 245.70 | 251.20 | 251.20 | 2.95% | 62,624 |
| Apr 14, 2026 | 247.40 | 247.40 | 244.00 | 244.00 | 244.00 | - | 19,317 |
| Apr 13, 2026 | 246.00 | 247.75 | 243.00 | 244.00 | 244.00 | - | 3,689 |