Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco
· Delayed Price · Currency is MAD 567.00
+2.10 (0.37%)
At close: Dec 5, 2025
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 550.00 | 567.00 | 550.00 | 567.00 | 567.00 | 0.37% | 1,153 |
| Dec 4, 2025 | 540.00 | 564.90 | 540.00 | 564.90 | 564.90 | 2.80% | 861 |
| Dec 3, 2025 | 550.00 | 550.00 | 549.50 | 549.50 | 549.50 | 1.01% | 8 |
| Dec 2, 2025 | 521.00 | 559.90 | 521.00 | 544.00 | 544.00 | -4.53% | 181 |
| Dec 1, 2025 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | 9.58% | 101 |
| Nov 28, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -9.55% | 4,322 |
| Nov 27, 2025 | 569.40 | 574.90 | 569.40 | 574.90 | 574.90 | 1.21% | 300 |
| Nov 26, 2025 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 1.43% | 200 |
| Nov 25, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.90% | 72 |
| Nov 24, 2025 | 538.00 | 558.00 | 538.00 | 555.00 | 555.00 | -0.89% | 863 |
| Nov 21, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.18% | 1,350 |
| Nov 20, 2025 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | -0.18% | 500 |
| Nov 19, 2025 | 550.50 | 565.00 | 550.50 | 560.00 | 560.00 | -2.90% | 97 |
| Nov 17, 2025 | 576.70 | 576.70 | 576.70 | 576.70 | 576.70 | 1.18% | 5 |
| Nov 14, 2025 | 557.70 | 570.00 | 557.70 | 570.00 | 570.00 | 2.37% | 1,510 |
| Nov 13, 2025 | 556.70 | 556.80 | 556.70 | 556.80 | 556.80 | -0.22% | 60 |
| Nov 12, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 3.33% | 2 |
| Nov 11, 2025 | 559.80 | 559.80 | 540.00 | 540.00 | 540.00 | -1.82% | 608 |
| Nov 10, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 1.29% | 19 |
| Nov 7, 2025 | 562.90 | 562.90 | 543.00 | 543.00 | 543.00 | -1.27% | 2,003 |
| Nov 5, 2025 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | -0.90% | 1,191 |
| Nov 4, 2025 | 551.00 | 555.00 | 551.00 | 555.00 | 555.00 | -0.89% | 103 |
| Nov 3, 2025 | 560.00 | 560.00 | 559.90 | 560.00 | 560.00 | 1.82% | 147 |
| Oct 31, 2025 | 552.10 | 563.90 | 550.00 | 550.00 | 550.00 | - | 1,972 |
| Oct 30, 2025 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | -3.34% | 6,056 |
| Oct 29, 2025 | 551.60 | 569.90 | 551.60 | 569.00 | 569.00 | 1.79% | 545 |
| Oct 28, 2025 | 576.80 | 576.80 | 552.10 | 559.00 | 559.00 | 1.64% | 23,589 |
| Oct 27, 2025 | 555.00 | 577.90 | 550.00 | 550.00 | 550.00 | -3.51% | 5,682 |
| Oct 24, 2025 | 564.90 | 570.00 | 564.90 | 570.00 | 570.00 | 5.54% | 5,312 |
| Oct 23, 2025 | 574.00 | 574.00 | 540.10 | 540.10 | 540.10 | -3.54% | 1,033 |
| Oct 22, 2025 | 559.90 | 559.90 | 559.90 | 559.90 | 559.90 | -0.02% | 1,256 |
| Oct 21, 2025 | 560.00 | 574.00 | 560.00 | 560.00 | 560.00 | -0.71% | 1,222 |
| Oct 20, 2025 | 550.00 | 570.00 | 550.00 | 564.00 | 564.00 | 0.71% | 517 |
| Oct 17, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1.82% | 2,091 |
| Oct 16, 2025 | 534.00 | 560.00 | 534.00 | 550.00 | 550.00 | 3.19% | 658 |
| Oct 15, 2025 | 563.90 | 564.00 | 533.00 | 533.00 | 533.00 | -7.27% | 8,023 |
| Oct 14, 2025 | 531.00 | 574.80 | 531.00 | 574.80 | 574.80 | 4.89% | 10 |
| Oct 13, 2025 | 587.80 | 587.80 | 548.00 | 548.00 | 548.00 | -0.36% | 1,596 |
| Oct 10, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -6.78% | 4,290 |
| Oct 9, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 1.90% | 500 |
| Oct 8, 2025 | 572.00 | 579.00 | 572.00 | 579.00 | 579.00 | -1.36% | 35 |
| Oct 7, 2025 | 583.00 | 588.00 | 582.00 | 587.00 | 587.00 | 0.34% | 135 |
| Oct 6, 2025 | 584.90 | 585.00 | 584.90 | 585.00 | 585.00 | 6.36% | 12 |
| Oct 3, 2025 | 565.90 | 580.00 | 550.00 | 550.00 | 550.00 | -1.79% | 6,161 |
| Oct 2, 2025 | 511.10 | 568.00 | 510.00 | 560.00 | 560.00 | 1.82% | 724 |
| Oct 1, 2025 | 563.00 | 563.00 | 550.00 | 550.00 | 550.00 | -6.94% | 1,048 |
| Sep 30, 2025 | 561.00 | 591.00 | 561.00 | 591.00 | 591.00 | -1.15% | 70 |
| Sep 29, 2025 | 574.00 | 597.90 | 574.00 | 597.90 | 597.90 | 4.89% | 5 |
| Sep 26, 2025 | 580.10 | 580.10 | 570.00 | 570.00 | 570.00 | -3.39% | 3,509 |
| Sep 25, 2025 | 579.20 | 590.00 | 579.00 | 590.00 | 590.00 | 0.17% | 1,562 |
| Sep 24, 2025 | 582.00 | 589.00 | 579.00 | 589.00 | 589.00 | - | 2,100 |
| Sep 23, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -1.82% | 2 |
| Sep 19, 2025 | 597.00 | 599.90 | 583.10 | 599.90 | 599.90 | 0.65% | 213 |
| Sep 18, 2025 | 585.00 | 596.00 | 578.00 | 596.00 | 596.00 | -0.65% | 300 |
| Sep 17, 2025 | 586.00 | 599.90 | 582.00 | 599.90 | 599.90 | -0.02% | 620 |
| Sep 16, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 10 |
| Sep 15, 2025 | 612.00 | 612.00 | 600.00 | 600.00 | 600.00 | - | 800 |
| Sep 12, 2025 | 600.00 | 600.00 | 595.00 | 600.00 | 600.00 | - | 187 |
| Sep 11, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.84% | 55 |
| Sep 10, 2025 | 614.00 | 614.00 | 595.00 | 595.00 | 595.00 | - | 35 |
| Sep 9, 2025 | 596.30 | 613.50 | 595.00 | 595.00 | 595.00 | -0.83% | 2,992 |
| Sep 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 500 |
| Sep 4, 2025 | 619.00 | 619.00 | 600.00 | 600.00 | 600.00 | -3.23% | 1,777 |
| Sep 3, 2025 | 614.90 | 620.00 | 614.90 | 620.00 | 620.00 | 3.33% | 505 |
| Sep 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 2,034 |
| Sep 1, 2025 | 599.50 | 600.00 | 599.50 | 600.00 | 600.00 | -1.78% | 685 |
| Aug 29, 2025 | 619.90 | 619.90 | 600.00 | 610.90 | 610.90 | -1.47% | 243 |
| Aug 28, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 5 |
| Aug 27, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -1.59% | 2 |
| Aug 26, 2025 | 600.00 | 630.00 | 595.50 | 630.00 | 630.00 | 6.06% | 5,153 |
| Aug 25, 2025 | 601.00 | 601.00 | 590.00 | 594.00 | 594.00 | -1.00% | 545 |
| Aug 22, 2025 | 601.00 | 610.00 | 596.00 | 600.00 | 600.00 | - | 1,090 |
| Aug 19, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -3.23% | 500 |
| Aug 18, 2025 | 628.00 | 628.00 | 610.10 | 620.00 | 620.00 | -1.43% | 7 |
| Aug 15, 2025 | 628.70 | 629.00 | 628.70 | 629.00 | 629.00 | 2.28% | 3 |
| Aug 13, 2025 | 606.30 | 615.00 | 606.30 | 615.00 | 615.00 | -1.60% | 46 |
| Aug 12, 2025 | 619.00 | 625.00 | 619.00 | 625.00 | 625.00 | 2.46% | 2,003 |
| Aug 11, 2025 | 610.00 | 610.00 | 606.00 | 610.00 | 610.00 | -0.81% | 225 |
| Aug 8, 2025 | 614.70 | 615.00 | 611.00 | 615.00 | 615.00 | -0.65% | 148 |
| Aug 7, 2025 | 608.20 | 619.00 | 608.20 | 619.00 | 619.00 | -0.13% | 504 |
| Aug 6, 2025 | 611.00 | 619.80 | 611.00 | 619.80 | 619.80 | 0.96% | 4,801 |
| Aug 5, 2025 | 613.90 | 613.90 | 613.90 | 613.90 | 613.90 | -0.79% | 30 |
| Aug 4, 2025 | 619.00 | 619.00 | 608.00 | 618.80 | 618.80 | 0.21% | 270 |
| Aug 1, 2025 | 614.00 | 617.50 | 612.00 | 617.50 | 617.50 | 0.42% | 2,996 |
| Jul 31, 2025 | 606.00 | 616.40 | 605.00 | 614.90 | 614.90 | 0.02% | 5,332 |
| Jul 29, 2025 | 610.50 | 618.40 | 605.00 | 614.80 | 614.80 | 0.46% | 1,367 |
| Jul 28, 2025 | 618.90 | 618.90 | 610.00 | 612.00 | 612.00 | -0.68% | 1,175 |
| Jul 25, 2025 | 614.00 | 616.20 | 610.00 | 616.20 | 616.20 | 1.02% | 13,089 |
| Jul 24, 2025 | 608.00 | 615.00 | 606.00 | 610.00 | 610.00 | 0.33% | 14,924 |
| Jul 23, 2025 | 615.00 | 620.00 | 608.00 | 608.00 | 608.00 | -1.14% | 1,055 |
| Jul 22, 2025 | 602.70 | 615.00 | 602.70 | 615.00 | 615.00 | 2.16% | 3,725 |
| Jul 21, 2025 | 579.00 | 610.00 | 578.00 | 602.00 | 602.00 | 3.97% | 39,617 |
| Jul 18, 2025 | 555.60 | 579.00 | 555.60 | 579.00 | 579.00 | 1.76% | 100,955 |
| Jul 17, 2025 | 570.00 | 570.00 | 554.00 | 569.00 | 569.00 | - | 21,193 |
| Jul 16, 2025 | 560.00 | 569.00 | 550.00 | 569.00 | 569.00 | 1.61% | 16,119 |
| Jul 15, 2025 | 564.00 | 564.00 | 560.00 | 560.00 | 560.00 | -0.57% | 785 |
| Jul 14, 2025 | 568.00 | 569.90 | 563.10 | 563.20 | 563.20 | -1.19% | 2,212 |
| Jul 11, 2025 | 579.00 | 579.00 | 570.00 | 570.00 | 570.00 | -0.87% | 7,773 |
| Jul 10, 2025 | 593.00 | 593.00 | 575.00 | 575.00 | 575.00 | -3.85% | 2,816 |
| Jul 8, 2025 | 592.00 | 598.00 | 592.00 | 598.00 | 598.00 | -0.33% | 3 |