Banque Centrale Populaire (CBSE:BCP)
Morocco · Delayed Price · Currency is MAD 239.80
+0.80 (0.33%)
At close: May 18, 2026
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |