Banque Centrale Populaire (CBSE:BCP)
Morocco · Delayed Price · Currency is MAD 253.00
+2.00 (0.80%)
At close: Aug 10, 2026
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 266.00 | 266.00 | 258.00 | 263.90 | 252.74 | -1.88% | 633,950 |
| Jul 1, 2026 | 269.00 | 269.00 | 262.00 | 268.95 | 257.57 | -0.02% | 27,530 |
| Jun 30, 2026 | 260.00 | 269.00 | 260.00 | 269.00 | 257.62 | 3.46% | 160,366 |
| Jun 29, 2026 | 256.00 | 260.00 | 253.00 | 260.00 | 249.00 | 1.15% | 817,937 |
| Jun 26, 2026 | 250.00 | 257.05 | 245.15 | 257.05 | 246.17 | 2.82% | 168,247 |
| Jun 25, 2026 | 247.00 | 250.00 | 246.00 | 250.00 | 239.42 | 1.26% | 26,610 |
| Jun 24, 2026 | 249.00 | 249.00 | 246.50 | 246.90 | 236.45 | -0.40% | 216,365 |
| Jun 23, 2026 | 247.00 | 249.00 | 242.00 | 247.90 | 237.41 | 0.36% | 416,570 |
| Jun 22, 2026 | 247.00 | 247.50 | 245.00 | 247.00 | 236.55 | 0.82% | 3,533 |
| Jun 19, 2026 | 245.00 | 245.00 | 242.00 | 245.00 | 234.63 | - | 14,800 |
| Jun 18, 2026 | 249.50 | 249.50 | 242.00 | 245.00 | 234.63 | - | 15,439 |
| Jun 16, 2026 | 242.00 | 249.90 | 242.00 | 245.00 | 234.63 | -1.47% | 22,093 |
| Jun 15, 2026 | 244.10 | 248.65 | 240.00 | 248.65 | 238.13 | 3.17% | 44,716 |
| Jun 12, 2026 | 244.00 | 244.00 | 235.20 | 241.00 | 230.80 | 0.42% | 8,130 |
| Jun 11, 2026 | 241.05 | 244.00 | 235.00 | 240.00 | 229.85 | -0.99% | 22,421 |
| Jun 10, 2026 | 244.95 | 244.95 | 240.60 | 242.40 | 232.14 | -0.25% | 1,088 |
| Jun 9, 2026 | 244.00 | 245.00 | 240.00 | 243.00 | 232.72 | - | 6,349 |
| Jun 8, 2026 | 244.00 | 244.50 | 240.00 | 243.00 | 232.72 | -0.41% | 24,894 |
| Jun 5, 2026 | 241.30 | 244.90 | 240.00 | 244.00 | 233.68 | 0.21% | 19,438 |
| Jun 4, 2026 | 240.00 | 244.00 | 238.00 | 243.50 | 233.20 | 1.46% | 40,388 |
| Jun 3, 2026 | 238.00 | 240.00 | 235.00 | 240.00 | 229.85 | 2.13% | 33,764 |
| Jun 2, 2026 | 239.80 | 239.90 | 235.00 | 235.00 | 225.06 | -0.42% | 14,637 |
| Jun 1, 2026 | 243.80 | 243.80 | 236.00 | 236.00 | 226.02 | -1.67% | 25,356 |