Banque Centrale Populaire (CBSE:BCP)
Morocco · Delayed Price · Currency is MAD 245.00
-2.00 (-0.81%)
At close: Oct 30, 2026
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 248.00 | 248.00 | 244.00 | 245.00 | 245.00 | -0.81% | 19,993 |
| Oct 29, 2026 | 249.80 | 249.80 | 244.00 | 247.00 | 247.00 | - | 13,288 |
| Oct 28, 2026 | 249.90 | 250.00 | 245.00 | 247.00 | 247.00 | - | 24,453 |
| Oct 27, 2026 | 247.00 | 250.00 | 244.00 | 247.00 | 247.00 | - | 25,991 |
| Oct 26, 2026 | 250.00 | 250.00 | 247.00 | 247.00 | 247.00 | -0.80% | 32,297 |
| Oct 23, 2026 | 250.00 | 250.00 | 247.05 | 249.00 | 249.00 | -0.34% | 31,968 |
| Oct 22, 2026 | 247.50 | 249.85 | 246.65 | 249.85 | 249.85 | 1.11% | 16,548 |
| Oct 21, 2026 | 245.00 | 247.10 | 240.00 | 247.10 | 247.10 | 0.86% | 222,473 |
| Oct 20, 2026 | 247.00 | 247.00 | 242.95 | 245.00 | 245.00 | 0.04% | 19,207 |
| Oct 19, 2026 | 247.00 | 247.00 | 243.00 | 244.90 | 244.90 | -0.04% | 4,985 |
| Oct 16, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | -0.81% | 15,447 |
| Oct 15, 2026 | 246.85 | 247.00 | 240.00 | 247.00 | 247.00 | 0.45% | 11,168 |
| Oct 14, 2026 | 247.50 | 247.50 | 239.00 | 245.90 | 245.90 | 0.78% | 19,908 |
| Oct 13, 2026 | 247.00 | 247.00 | 242.00 | 244.00 | 244.00 | -1.17% | 7,640 |
| Oct 12, 2026 | 246.90 | 247.00 | 240.00 | 246.90 | 246.90 | 0.37% | 5,250 |
| Oct 9, 2026 | 245.90 | 247.00 | 240.00 | 246.00 | 246.00 | - | 14,292 |
| Oct 8, 2026 | 247.75 | 247.95 | 242.00 | 246.00 | 246.00 | -0.40% | 8,995 |
| Oct 7, 2026 | 244.00 | 248.00 | 240.10 | 247.00 | 247.00 | 3.74% | 39,937 |
| Oct 6, 2026 | 247.80 | 247.80 | 235.00 | 238.10 | 238.10 | -2.82% | 52,833 |
| Oct 5, 2026 | 249.80 | 249.80 | 243.00 | 245.00 | 245.00 | -1.21% | 20,230 |
| Oct 2, 2026 | 249.30 | 249.30 | 244.00 | 248.00 | 248.00 | 0.40% | 54,388 |
| Oct 1, 2026 | 249.70 | 249.70 | 245.20 | 247.00 | 247.00 | -1.20% | 15,933 |
| Sep 30, 2026 | 248.90 | 250.00 | 247.10 | 250.00 | 250.00 | 0.08% | 51,547 |
| Sep 29, 2026 | 249.95 | 250.00 | 248.05 | 249.80 | 249.80 | -0.08% | 135,879 |
| Sep 28, 2026 | 250.00 | 250.00 | 247.20 | 250.00 | 250.00 | 1.13% | 217,086 |
| Sep 25, 2026 | 248.00 | 250.00 | 247.20 | 247.20 | 247.20 | -1.12% | 208,242 |
| Sep 24, 2026 | 250.00 | 250.50 | 248.10 | 250.00 | 250.00 | -0.38% | 10,252 |
| Sep 23, 2026 | 250.00 | 251.90 | 246.05 | 250.95 | 250.95 | 0.38% | 157,520 |
| Sep 22, 2026 | 248.00 | 250.00 | 247.95 | 250.00 | 250.00 | 0.81% | 78,494 |
| Sep 21, 2026 | 248.90 | 248.90 | 240.00 | 248.00 | 248.00 | 3.33% | 469,537 |
| Sep 18, 2026 | 248.85 | 249.00 | 237.00 | 240.00 | 240.00 | - | 40,257 |
| Sep 17, 2026 | 240.00 | 240.00 | 239.00 | 240.00 | 240.00 | - | 1,325 |
| Sep 16, 2026 | 240.50 | 250.00 | 239.00 | 240.00 | 240.00 | -0.41% | 59,400 |
| Sep 15, 2026 | 247.95 | 247.95 | 241.00 | 241.00 | 241.00 | -0.66% | 25,232 |
| Sep 14, 2026 | 247.00 | 250.00 | 242.60 | 242.60 | 242.60 | -0.98% | 8,068 |
| Sep 11, 2026 | 249.85 | 249.95 | 245.00 | 245.00 | 245.00 | -1.21% | 4,159 |
| Sep 10, 2026 | 249.00 | 249.85 | 248.00 | 248.00 | 248.00 | - | 2,096 |
| Sep 9, 2026 | 249.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 16,935 |
| Sep 8, 2026 | 249.75 | 249.75 | 247.00 | 248.00 | 248.00 | -0.40% | 26,683 |
| Sep 7, 2026 | 248.00 | 249.75 | 248.00 | 249.00 | 249.00 | 0.40% | 24,628 |
| Sep 4, 2026 | 245.05 | 250.00 | 245.05 | 248.00 | 248.00 | 0.16% | 46,673 |
| Sep 3, 2026 | 245.95 | 247.60 | 243.00 | 247.60 | 247.60 | 1.89% | 28,583 |
| Sep 2, 2026 | 243.00 | 246.00 | 240.00 | 243.00 | 243.00 | - | 11,312 |
| Sep 1, 2026 | 247.00 | 247.00 | 243.00 | 243.00 | 243.00 | 2.10% | 12,901 |
| Aug 31, 2026 | 252.00 | 252.00 | 238.00 | 238.00 | 238.00 | -4.80% | 32,851 |
| Aug 28, 2026 | 251.80 | 252.00 | 248.15 | 250.00 | 250.00 | - | 6,639 |
| Aug 27, 2026 | 251.00 | 251.00 | 248.00 | 250.00 | 250.00 | -0.40% | 29,990 |
| Aug 24, 2026 | 252.00 | 253.00 | 250.10 | 251.00 | 251.00 | - | 20,631 |
| Aug 19, 2026 | 251.00 | 251.00 | 250.00 | 251.00 | 251.00 | 0.28% | 12,143 |
| Aug 18, 2026 | 252.00 | 252.00 | 249.50 | 250.30 | 250.30 | -0.48% | 2,275 |