Banque Marocaine pour le Commerce et l'Industrie (CBSE:BCI)
Morocco
· Delayed Price · Currency is MAD 597.00
+2.00 (0.34%)
At close: Apr 28, 2026
CBSE:BCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 583.00 | 597.00 | 583.00 | 597.00 | 597.00 | 0.34% | 4 |
| Apr 27, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 2.06% | 10 |
| Apr 24, 2026 | 581.00 | 599.60 | 581.00 | 583.00 | 583.00 | -2.83% | 15,306 |
| Apr 23, 2026 | 599.00 | 600.00 | 585.10 | 600.00 | 600.00 | 0.84% | 1,197 |
| Apr 22, 2026 | 610.00 | 610.00 | 595.00 | 595.00 | 595.00 | - | 6,001 |
| Apr 21, 2026 | 595.00 | 600.00 | 584.10 | 595.00 | 595.00 | 0.85% | 13,809 |
| Apr 20, 2026 | 600.00 | 600.00 | 586.00 | 590.00 | 590.00 | -4.84% | 2,523 |
| Apr 17, 2026 | 600.00 | 630.00 | 582.20 | 620.00 | 620.00 | 3.33% | 9,974 |
| Apr 16, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 150 |
| Apr 15, 2026 | 609.00 | 610.00 | 582.00 | 600.00 | 600.00 | -0.83% | 3,829 |
| Apr 14, 2026 | 588.00 | 605.00 | 587.00 | 605.00 | 605.00 | 3.24% | 696 |
| Apr 13, 2026 | 604.50 | 604.50 | 586.00 | 586.00 | 586.00 | -3.62% | 202 |
| Apr 10, 2026 | 601.00 | 608.00 | 592.00 | 608.00 | 608.00 | -0.16% | 54 |
| Apr 9, 2026 | 602.00 | 609.00 | 600.00 | 609.00 | 609.00 | 1.00% | 5,904 |
| Apr 8, 2026 | 616.90 | 621.00 | 603.00 | 603.00 | 603.00 | -2.74% | 3,668 |
| Apr 6, 2026 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3.84% | 9,291 |
| Apr 3, 2026 | 614.90 | 614.90 | 597.10 | 597.10 | 597.10 | -3.68% | 5,972 |
| Apr 2, 2026 | 605.00 | 619.90 | 590.00 | 619.90 | 619.90 | -0.02% | 1,106 |
| Apr 1, 2026 | 618.00 | 620.00 | 608.00 | 620.00 | 620.00 | -0.16% | 26,438 |
| Mar 31, 2026 | 600.00 | 621.00 | 598.00 | 621.00 | 621.00 | 3.50% | 90 |
| Mar 30, 2026 | 625.90 | 625.90 | 600.00 | 600.00 | 600.00 | -4.14% | 69 |
| Mar 27, 2026 | 625.90 | 625.90 | 625.90 | 625.90 | 625.90 | -0.18% | 3,001 |
| Mar 26, 2026 | 628.00 | 628.00 | 615.00 | 627.00 | 627.00 | 2.79% | 5,001 |
| Mar 25, 2026 | 620.00 | 620.00 | 602.00 | 610.00 | 610.00 | 1.50% | 1,620 |
| Mar 24, 2026 | 606.50 | 620.00 | 580.00 | 601.00 | 601.00 | -0.99% | 32,999 |
| Mar 19, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | -0.49% | 200 |
| Mar 18, 2026 | 595.00 | 610.00 | 595.00 | 610.00 | 610.00 | 5.17% | 310 |
| Mar 17, 2026 | 575.00 | 580.00 | 574.00 | 580.00 | 580.00 | 1.75% | 148 |
| Mar 16, 2026 | 595.00 | 595.00 | 570.00 | 570.00 | 570.00 | - | 2,413 |
| Mar 13, 2026 | 594.00 | 594.00 | 570.00 | 570.00 | 570.00 | -6.56% | 2,362 |
| Mar 12, 2026 | 592.00 | 610.00 | 592.00 | 610.00 | 610.00 | 3.39% | 52 |
| Mar 11, 2026 | 629.00 | 629.00 | 590.00 | 590.00 | 590.00 | -2.80% | 1,501 |
| Mar 10, 2026 | 620.00 | 620.00 | 607.00 | 607.00 | 607.00 | 2.71% | 996 |
| Mar 9, 2026 | 620.00 | 620.00 | 591.00 | 591.00 | 591.00 | -7.08% | 3,442 |
| Mar 6, 2026 | 615.00 | 636.00 | 615.00 | 636.00 | 636.00 | -0.63% | 1,118 |
| Mar 5, 2026 | 622.00 | 640.00 | 619.70 | 640.00 | 640.00 | 2.89% | 688 |
| Mar 4, 2026 | 570.30 | 622.00 | 570.20 | 622.00 | 622.00 | 9.89% | 150 |
| Mar 3, 2026 | 608.80 | 608.80 | 566.00 | 566.00 | 566.00 | -8.71% | 224 |
| Mar 2, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 3.33% | 110 |
| Feb 27, 2026 | 632.00 | 632.00 | 600.00 | 600.00 | 600.00 | -1.98% | 4,728 |
| Feb 26, 2026 | 611.20 | 615.00 | 611.20 | 612.10 | 612.10 | -4.30% | 285 |
| Feb 25, 2026 | 617.10 | 639.60 | 616.10 | 639.60 | 639.60 | 2.80% | 258 |
| Feb 24, 2026 | 622.00 | 622.30 | 622.00 | 622.20 | 622.20 | -0.05% | 161 |
| Feb 23, 2026 | 640.00 | 640.00 | 622.50 | 622.50 | 622.50 | 0.06% | 34 |
| Feb 20, 2026 | 622.10 | 622.10 | 622.10 | 622.10 | 622.10 | -2.80% | 30 |
| Feb 19, 2026 | 643.00 | 643.90 | 640.00 | 640.00 | 640.00 | -0.47% | 1,707 |
| Feb 18, 2026 | 626.00 | 643.00 | 626.00 | 643.00 | 643.00 | -0.31% | 4 |
| Feb 17, 2026 | 644.00 | 645.00 | 644.00 | 645.00 | 645.00 | - | 155 |
| Feb 16, 2026 | 635.00 | 645.00 | 634.00 | 645.00 | 645.00 | 1.57% | 2,957 |
| Feb 13, 2026 | 620.00 | 635.00 | 620.00 | 635.00 | 635.00 | 1.60% | 662 |
| Feb 12, 2026 | 627.90 | 628.00 | 625.00 | 625.00 | 625.00 | 3.82% | 2,036 |
| Feb 11, 2026 | 611.00 | 611.00 | 602.00 | 602.00 | 602.00 | -4.14% | 85 |
| Feb 9, 2026 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | -0.16% | 15 |
| Feb 6, 2026 | 600.00 | 629.00 | 600.00 | 629.00 | 629.00 | 2.28% | 2,427 |
| Feb 5, 2026 | 596.80 | 615.00 | 596.80 | 615.00 | 615.00 | -2.38% | 251 |
| Feb 4, 2026 | 629.00 | 630.00 | 629.00 | 630.00 | 630.00 | 0.03% | 316 |
| Feb 3, 2026 | 628.00 | 629.80 | 628.00 | 629.80 | 629.80 | -0.03% | 425 |
| Feb 2, 2026 | 625.00 | 630.00 | 625.00 | 630.00 | 630.00 | - | 319 |
| Jan 30, 2026 | 601.00 | 630.00 | 591.00 | 630.00 | 630.00 | 4.83% | 1,300 |
| Jan 29, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -0.83% | 1 |
| Jan 28, 2026 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 1.00% | 24 |
| Jan 27, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -0.83% | 114 |
| Jan 26, 2026 | 607.90 | 607.90 | 591.00 | 605.00 | 605.00 | 2.11% | 1,887 |
| Jan 23, 2026 | 608.00 | 608.00 | 592.50 | 592.50 | 592.50 | -3.66% | 866 |
| Jan 22, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0.02% | 1 |
| Jan 21, 2026 | 600.00 | 614.90 | 591.00 | 614.90 | 614.90 | 2.48% | 282 |
| Jan 20, 2026 | 607.00 | 607.00 | 600.00 | 600.00 | 600.00 | -0.99% | 1,316 |
| Jan 19, 2026 | 607.10 | 607.10 | 606.00 | 606.00 | 606.00 | - | 269 |
| Jan 16, 2026 | 605.20 | 606.00 | 605.20 | 606.00 | 606.00 | -1.46% | 3,127 |
| Jan 15, 2026 | 620.00 | 620.00 | 606.20 | 615.00 | 615.00 | -1.58% | 1,565 |
| Jan 13, 2026 | 620.00 | 624.90 | 604.30 | 624.90 | 624.90 | -0.02% | 323 |
| Jan 12, 2026 | 628.00 | 628.00 | 603.00 | 625.00 | 625.00 | 0.48% | 336 |
| Jan 9, 2026 | 611.90 | 628.90 | 601.00 | 622.00 | 622.00 | 1.65% | 3,272 |
| Jan 8, 2026 | 610.00 | 611.90 | 602.10 | 611.90 | 611.90 | 0.31% | 1,141 |
| Jan 7, 2026 | 616.00 | 616.00 | 602.10 | 610.00 | 610.00 | -0.81% | 4,804 |
| Jan 6, 2026 | 640.00 | 640.00 | 615.00 | 615.00 | 615.00 | -3.91% | 1,077 |
| Jan 5, 2026 | 639.00 | 640.00 | 639.00 | 640.00 | 640.00 | 0.79% | 250 |
| Jan 2, 2026 | 630.00 | 635.00 | 629.00 | 635.00 | 635.00 | 0.79% | 1,386 |
| Dec 31, 2025 | 630.00 | 630.00 | 600.10 | 630.00 | 630.00 | -0.47% | 4,369 |
| Dec 30, 2025 | 585.00 | 633.00 | 585.00 | 633.00 | 633.00 | 3.26% | 1,571 |
| Dec 29, 2025 | 625.00 | 625.00 | 600.00 | 613.00 | 613.00 | 2.00% | 2,710 |
| Dec 26, 2025 | 615.20 | 629.00 | 601.00 | 601.00 | 601.00 | -5.21% | 6,380 |
| Dec 25, 2025 | 620.00 | 634.00 | 620.00 | 634.00 | 634.00 | -0.78% | 3,970 |
| Dec 24, 2025 | 610.00 | 639.00 | 610.00 | 639.00 | 639.00 | 0.08% | 1,565 |
| Dec 23, 2025 | 606.00 | 638.50 | 606.00 | 638.50 | 638.50 | -0.22% | 1,960 |
| Dec 22, 2025 | 601.10 | 639.90 | 601.10 | 639.90 | 639.90 | 0.93% | 2,282 |
| Dec 19, 2025 | 626.00 | 640.00 | 625.00 | 634.00 | 634.00 | -0.94% | 5,083 |
| Dec 18, 2025 | 634.00 | 640.00 | 620.00 | 640.00 | 640.00 | 1.11% | 1,279 |
| Dec 17, 2025 | 635.00 | 635.00 | 616.00 | 633.00 | 633.00 | -0.78% | 272 |
| Dec 16, 2025 | 641.00 | 641.00 | 622.00 | 638.00 | 638.00 | -0.47% | 891 |
| Dec 15, 2025 | 637.00 | 643.00 | 627.00 | 641.00 | 641.00 | 0.94% | 5,555 |
| Dec 12, 2025 | 611.00 | 638.50 | 611.00 | 635.00 | 635.00 | 7.63% | 39,471 |
| Dec 11, 2025 | 545.00 | 590.00 | 545.00 | 590.00 | 590.00 | 5.36% | 5,215 |
| Dec 10, 2025 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | -0.88% | 1,742 |
| Dec 8, 2025 | 550.00 | 565.00 | 550.00 | 565.00 | 565.00 | -0.35% | 31 |
| 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 |