Banque Centrale Populaire (CBSE:BCP)
Morocco · Delayed Price · Currency is MAD 240.00
0.00 (0.00%)
At close: Sep 18, 2026
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 252.00 | 254.00 | 248.00 | 251.50 | 251.50 | -0.20% | 38,968 |
| Aug 13, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | - | 66,989 |
| Aug 12, 2026 | 252.50 | 252.50 | 250.00 | 252.00 | 252.00 | - | 4,441 |
| Aug 11, 2026 | 253.00 | 253.00 | 247.00 | 252.00 | 252.00 | -0.40% | 5,100 |
| Aug 10, 2026 | 254.00 | 254.00 | 251.00 | 253.00 | 253.00 | 0.80% | 6,357 |
| Aug 7, 2026 | 251.00 | 254.00 | 249.00 | 251.00 | 251.00 | 0.40% | 55,236 |
| Aug 6, 2026 | 249.95 | 250.50 | 248.10 | 250.00 | 250.00 | 0.60% | 19,855 |
| Aug 5, 2026 | 250.00 | 250.00 | 248.50 | 248.50 | 248.50 | 0.20% | 41,969 |
| Aug 4, 2026 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | -0.26% | 3,736 |
| Aug 3, 2026 | 248.50 | 249.00 | 246.00 | 248.65 | 248.65 | 0.26% | 2,390 |
| Jul 31, 2026 | 249.40 | 249.50 | 246.05 | 248.00 | 248.00 | - | 3,265 |
| Jul 29, 2026 | 250.00 | 250.00 | 246.50 | 248.00 | 248.00 | - | 8,334 |
| Jul 28, 2026 | 248.30 | 249.90 | 246.00 | 248.00 | 248.00 | -0.40% | 19,231 |
| Jul 27, 2026 | 251.45 | 251.45 | 247.45 | 249.00 | 249.00 | 0.83% | 4,570 |
| Jul 24, 2026 | 246.15 | 252.00 | 246.15 | 246.95 | 246.95 | -1.61% | 14,022 |
| Jul 23, 2026 | 252.95 | 252.95 | 249.15 | 251.00 | 251.00 | 0.76% | 22,802 |
| Jul 22, 2026 | 253.90 | 253.90 | 249.10 | 249.10 | 249.10 | 0.04% | 2,825 |
| Jul 21, 2026 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | 0.77% | 3,315 |
| Jul 20, 2026 | 250.00 | 253.00 | 246.00 | 247.10 | 247.10 | 0.04% | 7,965 |
| Jul 17, 2026 | 249.00 | 250.00 | 246.00 | 247.00 | 247.00 | -0.96% | 40,427 |
| Jul 16, 2026 | 248.70 | 249.40 | 246.00 | 249.40 | 249.40 | -0.12% | 8,309 |
| Jul 15, 2026 | 248.00 | 250.00 | 246.00 | 249.70 | 249.70 | 0.48% | 7,590 |
| Jul 14, 2026 | 250.00 | 250.00 | 247.00 | 248.50 | 248.50 | -0.60% | 56,336 |
| Jul 13, 2026 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.60% | 2,782 |
| Jul 10, 2026 | 254.60 | 254.60 | 248.00 | 248.50 | 248.50 | -0.20% | 8,119 |
| Jul 9, 2026 | 250.00 | 255.00 | 247.00 | 249.00 | 249.00 | - | 7,741 |
| Jul 8, 2026 | 264.75 | 265.50 | 260.00 | 260.00 | 249.00 | -1.85% | 29,016 |
| Jul 7, 2026 | 265.05 | 266.00 | 263.00 | 264.90 | 253.69 | -0.75% | 38,215 |
| Jul 6, 2026 | 268.95 | 268.95 | 264.00 | 266.90 | 255.61 | 1.10% | 21,833 |
| Jul 3, 2026 | 263.50 | 268.00 | 260.00 | 264.00 | 252.83 | 0.04% | 54,390 |