Banque Centrale Populaire (CBSE:BCP)
Morocco · Delayed Price · Currency is MAD 242.00
-2.00 (-0.82%)
At close: Apr 28, 2026
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 248.95 | 250.00 | 244.00 | 244.00 | 244.00 | -1.13% | 68,305 |
| Apr 9, 2026 | 247.90 | 247.90 | 244.00 | 246.80 | 246.80 | -0.12% | 31,758 |
| Apr 8, 2026 | 248.95 | 248.95 | 243.50 | 247.10 | 247.10 | 2.96% | 118,731 |
| Apr 7, 2026 | 242.40 | 242.40 | 240.00 | 240.00 | 240.00 | - | 30,494 |
| Apr 6, 2026 | 243.85 | 244.00 | 240.00 | 240.00 | 240.00 | - | 76,151 |
| Apr 3, 2026 | 249.90 | 249.90 | 240.00 | 240.00 | 240.00 | -3.30% | 180,169 |
| Apr 2, 2026 | 246.90 | 248.60 | 243.00 | 248.20 | 248.20 | 2.14% | 49,584 |
| Apr 1, 2026 | 249.00 | 249.00 | 243.00 | 243.00 | 243.00 | - | 77,493 |
| Mar 31, 2026 | 243.00 | 245.00 | 242.50 | 243.00 | 243.00 | 0.19% | 54,922 |
| Mar 30, 2026 | 247.80 | 247.80 | 242.05 | 242.55 | 242.55 | 1.06% | 3,003 |
| Mar 27, 2026 | 252.95 | 252.95 | 240.00 | 240.00 | 240.00 | -2.04% | 91,979 |
| Mar 26, 2026 | 249.00 | 252.90 | 245.00 | 245.00 | 245.00 | -1.61% | 56,391 |
| Mar 25, 2026 | 249.00 | 254.90 | 249.00 | 249.00 | 249.00 | 0.40% | 34,601 |
| Mar 24, 2026 | 255.00 | 255.00 | 248.00 | 248.00 | 248.00 | -1.98% | 13,221 |
| Mar 19, 2026 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 0.40% | 10,212 |
| Mar 18, 2026 | 250.90 | 253.00 | 250.90 | 252.00 | 252.00 | 2.02% | 21,071 |
| Mar 17, 2026 | 250.90 | 253.00 | 247.00 | 247.00 | 247.00 | - | 26,824 |
| Mar 16, 2026 | 250.00 | 252.00 | 245.00 | 247.00 | 247.00 | 0.82% | 15,707 |
| Mar 13, 2026 | 254.40 | 254.40 | 245.00 | 245.00 | 245.00 | -0.45% | 62,117 |
| Mar 12, 2026 | 254.00 | 254.00 | 246.10 | 246.10 | 246.10 | -1.60% | 18,580 |
| Mar 11, 2026 | 255.00 | 255.00 | 250.10 | 250.10 | 250.10 | 1.67% | 16,454 |
| Mar 10, 2026 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 0.41% | 96,785 |
| Mar 9, 2026 | 250.00 | 254.00 | 245.00 | 245.00 | 245.00 | -3.92% | 29,278 |
| Mar 6, 2026 | 261.00 | 261.80 | 254.55 | 255.00 | 255.00 | -0.78% | 77,180 |
| Mar 5, 2026 | 255.00 | 257.00 | 250.00 | 257.00 | 257.00 | 2.80% | 16,772 |
| Mar 4, 2026 | 255.85 | 259.00 | 245.00 | 250.00 | 250.00 | 2.04% | 173,931 |
| Mar 3, 2026 | 255.00 | 255.00 | 245.00 | 245.00 | 245.00 | -3.31% | 101,146 |
| Mar 2, 2026 | 259.00 | 259.00 | 250.10 | 253.40 | 253.40 | -4.38% | 33,464 |
| Feb 27, 2026 | 269.50 | 270.00 | 262.00 | 265.00 | 265.00 | -1.83% | 105,792 |
| Feb 26, 2026 | 273.00 | 274.75 | 268.00 | 269.95 | 269.95 | -0.02% | 8,812 |
| Feb 25, 2026 | 275.00 | 275.20 | 270.00 | 270.00 | 270.00 | -0.37% | 109,445 |
| Feb 24, 2026 | 275.90 | 275.95 | 271.00 | 271.00 | 271.00 | -1.81% | 44,734 |
| Feb 23, 2026 | 277.00 | 277.00 | 271.00 | 276.00 | 276.00 | 0.73% | 36,099 |
| Feb 20, 2026 | 275.50 | 275.50 | 271.60 | 274.00 | 274.00 | -0.58% | 39,086 |
| Feb 19, 2026 | 272.50 | 279.00 | 272.50 | 275.60 | 275.60 | 0.58% | 54,218 |
| Feb 18, 2026 | 268.55 | 277.00 | 268.55 | 274.00 | 274.00 | - | 25,983 |
| Feb 17, 2026 | 270.00 | 274.00 | 269.90 | 274.00 | 274.00 | - | 75,670 |
| Feb 16, 2026 | 278.95 | 278.95 | 272.00 | 274.00 | 274.00 | 1.07% | 99,660 |