Banque Centrale Populaire (CBSE:BCP)
Morocco
· Delayed Price · Currency is MAD 257.00
+7.00 (2.80%)
At close: Mar 5, 2026
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 255.00 | 257.00 | 250.00 | 257.00 | 257.00 | 2.80% | 16,772 |
| Mar 4, 2026 | 255.85 | 259.00 | 245.00 | 250.00 | 250.00 | 2.04% | 173,931 |
| Mar 3, 2026 | 255.00 | 255.00 | 245.00 | 245.00 | 245.00 | -3.31% | 101,146 |
| Mar 2, 2026 | 259.00 | 259.00 | 250.10 | 253.40 | 253.40 | -4.38% | 33,464 |
| Feb 27, 2026 | 269.50 | 270.00 | 262.00 | 265.00 | 265.00 | -1.83% | 105,792 |
| Feb 26, 2026 | 273.00 | 274.75 | 268.00 | 269.95 | 269.95 | -0.02% | 8,812 |
| Feb 25, 2026 | 275.00 | 275.20 | 270.00 | 270.00 | 270.00 | -0.37% | 109,445 |
| Feb 24, 2026 | 275.90 | 275.95 | 271.00 | 271.00 | 271.00 | -1.81% | 44,734 |
| Feb 23, 2026 | 277.00 | 277.00 | 271.00 | 276.00 | 276.00 | 0.73% | 36,099 |
| Feb 20, 2026 | 275.50 | 275.50 | 271.60 | 274.00 | 274.00 | -0.58% | 39,086 |
| Feb 19, 2026 | 272.50 | 279.00 | 272.50 | 275.60 | 275.60 | 0.58% | 54,218 |
| Feb 18, 2026 | 268.55 | 277.00 | 268.55 | 274.00 | 274.00 | - | 25,983 |
| Feb 17, 2026 | 270.00 | 274.00 | 269.90 | 274.00 | 274.00 | - | 75,670 |
| Feb 16, 2026 | 278.95 | 278.95 | 272.00 | 274.00 | 274.00 | 1.07% | 99,660 |
| Feb 13, 2026 | 276.95 | 277.00 | 271.10 | 271.10 | 271.10 | -1.42% | 24,229 |
| Feb 12, 2026 | 279.80 | 279.80 | 270.00 | 275.00 | 275.00 | - | 92,855 |
| Feb 11, 2026 | 276.00 | 277.00 | 271.20 | 275.00 | 275.00 | -0.13% | 14,495 |
| Feb 10, 2026 | 278.90 | 278.90 | 271.00 | 275.35 | 275.35 | 0.13% | 10,818 |
| Feb 9, 2026 | 275.00 | 276.00 | 275.00 | 275.00 | 275.00 | 1.85% | 495 |
| Feb 6, 2026 | 270.50 | 276.50 | 264.00 | 270.00 | 270.00 | - | 117,876 |
| Feb 5, 2026 | 277.90 | 277.90 | 270.00 | 270.00 | 270.00 | -1.76% | 89,409 |
| Feb 4, 2026 | 279.95 | 279.95 | 274.00 | 274.85 | 274.85 | -0.15% | 104,677 |
| Feb 3, 2026 | 282.95 | 282.95 | 275.25 | 275.25 | 275.25 | -1.31% | 25,497 |
| Feb 2, 2026 | 279.50 | 284.00 | 276.00 | 278.90 | 278.90 | 1.38% | 17,511 |
| Jan 30, 2026 | 282.85 | 284.90 | 275.10 | 275.10 | 275.10 | -1.40% | 13,699 |
| Jan 29, 2026 | 277.00 | 284.90 | 277.00 | 279.00 | 279.00 | -0.36% | 13,085 |
| Jan 28, 2026 | 278.70 | 283.00 | 276.55 | 280.00 | 280.00 | 1.82% | 10,996 |
| Jan 27, 2026 | 274.10 | 278.80 | 274.10 | 275.00 | 275.00 | -0.87% | 13,870 |
| Jan 26, 2026 | 279.00 | 279.00 | 273.05 | 277.40 | 277.40 | 1.61% | 7,104 |
| Jan 23, 2026 | 284.00 | 284.00 | 273.00 | 273.00 | 273.00 | -1.09% | 74,025 |
| Jan 22, 2026 | 283.00 | 283.00 | 276.00 | 276.00 | 276.00 | 0.18% | 25,583 |
| Jan 21, 2026 | 280.00 | 282.00 | 275.50 | 275.50 | 275.50 | -1.25% | 7,865 |
| Jan 20, 2026 | 282.00 | 285.00 | 279.00 | 279.00 | 279.00 | -1.59% | 15,266 |
| Jan 19, 2026 | 287.50 | 287.50 | 283.50 | 283.50 | 283.50 | -0.53% | 3,041 |
| Jan 16, 2026 | 288.00 | 288.00 | 284.40 | 285.00 | 285.00 | -0.70% | 15,281 |
| Jan 15, 2026 | 285.00 | 289.00 | 285.00 | 287.00 | 287.00 | 0.35% | 6,557 |
| Jan 13, 2026 | 286.05 | 290.00 | 286.00 | 286.00 | 286.00 | -0.31% | 12,526 |
| Jan 12, 2026 | 292.00 | 292.00 | 286.90 | 286.90 | 286.90 | -0.38% | 27,830 |
| Jan 9, 2026 | 290.00 | 292.00 | 288.00 | 288.00 | 288.00 | -0.69% | 60,984 |
| Jan 8, 2026 | 292.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.52% | 16,122 |
| Jan 7, 2026 | 293.40 | 293.40 | 288.50 | 288.50 | 288.50 | -0.52% | 29,951 |
| Jan 6, 2026 | 292.00 | 292.00 | 289.00 | 290.00 | 290.00 | 0.02% | 102,859 |
| Jan 5, 2026 | 290.00 | 292.00 | 285.00 | 289.95 | 289.95 | 0.71% | 1,031,954 |
| Jan 2, 2026 | 289.90 | 289.90 | 282.05 | 287.90 | 287.90 | -0.72% | 21,877 |
| Dec 31, 2025 | 284.95 | 290.00 | 280.00 | 290.00 | 290.00 | 3.57% | 1,074,669 |
| Dec 30, 2025 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | 1.08% | 427,798 |
| Dec 29, 2025 | 280.00 | 287.90 | 277.00 | 277.00 | 277.00 | 0.73% | 58,150 |
| Dec 26, 2025 | 289.00 | 289.35 | 275.00 | 275.00 | 275.00 | -1.79% | 300,854 |
| Dec 25, 2025 | 292.00 | 292.00 | 280.00 | 280.00 | 280.00 | -3.78% | 150,219 |
| Dec 24, 2025 | 290.95 | 292.00 | 286.00 | 291.00 | 291.00 | 1.39% | 162,673 |
| Dec 23, 2025 | 290.00 | 293.00 | 287.00 | 287.00 | 287.00 | -1.03% | 39,623 |
| Dec 22, 2025 | 290.00 | 290.00 | 286.50 | 290.00 | 290.00 | 1.05% | 64,921 |
| Dec 19, 2025 | 293.00 | 293.00 | 285.10 | 287.00 | 287.00 | - | 173,602 |
| Dec 18, 2025 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | - | 73,148 |
| Dec 17, 2025 | 290.00 | 290.00 | 284.00 | 287.00 | 287.00 | 0.70% | 80,751 |
| Dec 16, 2025 | 285.40 | 287.10 | 284.00 | 285.00 | 285.00 | 0.02% | 146,232 |
| Dec 15, 2025 | 284.00 | 288.80 | 284.00 | 284.95 | 284.95 | 0.69% | 103,105 |
| Dec 12, 2025 | 284.95 | 285.00 | 282.50 | 283.00 | 283.00 | - | 43,986 |
| Dec 11, 2025 | 283.00 | 285.00 | 282.00 | 283.00 | 283.00 | - | 49,060 |
| Dec 10, 2025 | 284.90 | 284.90 | 282.00 | 283.00 | 283.00 | -0.67% | 233 |
| Dec 9, 2025 | 285.00 | 285.00 | 283.05 | 284.90 | 284.90 | -0.35% | 10,525 |
| Dec 8, 2025 | 285.95 | 289.45 | 279.00 | 285.90 | 285.90 | 2.47% | 1,115 |
| Dec 5, 2025 | 288.00 | 288.00 | 279.00 | 279.00 | 279.00 | -0.36% | 8,323 |
| Dec 4, 2025 | 283.00 | 283.00 | 280.00 | 280.00 | 280.00 | - | 2,027 |
| Dec 3, 2025 | 283.00 | 283.00 | 280.00 | 280.00 | 280.00 | - | 10,444 |
| Dec 2, 2025 | 283.25 | 284.70 | 275.30 | 280.00 | 280.00 | 0.36% | 5,456 |
| Dec 1, 2025 | 284.50 | 284.50 | 278.00 | 279.00 | 279.00 | 0.36% | 5,634 |
| Nov 28, 2025 | 280.00 | 283.00 | 278.00 | 278.00 | 278.00 | -0.71% | 21,485 |
| Nov 27, 2025 | 282.00 | 283.00 | 280.00 | 280.00 | 280.00 | - | 76,320 |
| Nov 26, 2025 | 285.00 | 288.50 | 280.00 | 280.00 | 280.00 | - | 12,489 |
| Nov 25, 2025 | 284.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.41% | 16,871 |
| Nov 24, 2025 | 278.00 | 285.00 | 278.00 | 284.00 | 284.00 | 2.16% | 11,409 |
| Nov 21, 2025 | 280.00 | 284.00 | 278.00 | 278.00 | 278.00 | -0.71% | 166,538 |
| Nov 20, 2025 | 289.80 | 289.80 | 280.00 | 280.00 | 280.00 | -0.71% | 33,137 |
| Nov 19, 2025 | 291.00 | 291.00 | 282.00 | 282.00 | 282.00 | -1.74% | 35,620 |
| Nov 17, 2025 | 293.90 | 294.00 | 287.00 | 287.00 | 287.00 | - | 10,733 |
| Nov 14, 2025 | 293.85 | 295.95 | 287.00 | 287.00 | 287.00 | - | 38,078 |
| Nov 13, 2025 | 293.45 | 293.45 | 287.00 | 287.00 | 287.00 | 0.03% | 10,357 |
| Nov 12, 2025 | 294.20 | 298.00 | 286.90 | 286.90 | 286.90 | 2.28% | 54,017 |
| Nov 11, 2025 | 304.00 | 304.00 | 280.50 | 280.50 | 280.50 | -8.03% | 28,011 |
| Nov 10, 2025 | 309.95 | 310.00 | 304.40 | 305.00 | 305.00 | -1.29% | 27,231 |
| Nov 7, 2025 | 309.95 | 310.00 | 304.00 | 309.00 | 309.00 | - | 13,183 |
| Nov 5, 2025 | 310.00 | 310.00 | 303.20 | 309.00 | 309.00 | -0.32% | 5,566 |
| Nov 4, 2025 | 309.85 | 310.00 | 302.00 | 310.00 | 310.00 | 2.31% | 8,632 |
| Nov 3, 2025 | 315.00 | 325.00 | 303.00 | 303.00 | 303.00 | -1.94% | 82,424 |
| Oct 31, 2025 | 310.00 | 320.00 | 308.70 | 309.00 | 309.00 | -0.32% | 59,506 |
| Oct 30, 2025 | 303.00 | 315.00 | 303.00 | 310.00 | 310.00 | 2.48% | 28,675 |
| Oct 29, 2025 | 302.00 | 314.80 | 302.00 | 302.50 | 302.50 | 1.17% | 99,023 |
| Oct 28, 2025 | 305.00 | 309.00 | 298.00 | 299.00 | 299.00 | -0.33% | 61,743 |
| Oct 27, 2025 | 299.00 | 301.00 | 296.00 | 300.00 | 300.00 | 0.67% | 3,784 |
| Oct 24, 2025 | 299.70 | 300.00 | 296.00 | 298.00 | 298.00 | 0.83% | 11,389 |
| Oct 23, 2025 | 300.00 | 300.00 | 295.00 | 295.55 | 295.55 | 1.22% | 34,838 |
| Oct 22, 2025 | 300.00 | 305.00 | 291.65 | 292.00 | 292.00 | -2.65% | 27,651 |
| Oct 21, 2025 | 289.90 | 310.00 | 285.00 | 299.95 | 299.95 | 3.48% | 118,708 |
| Oct 20, 2025 | 290.00 | 290.00 | 286.00 | 289.85 | 289.85 | 3.52% | 14,810 |
| Oct 17, 2025 | 287.90 | 287.90 | 280.00 | 280.00 | 280.00 | 0.36% | 23,694 |
| Oct 16, 2025 | 279.50 | 284.00 | 279.00 | 279.00 | 279.00 | -0.16% | 53,734 |
| Oct 15, 2025 | 280.00 | 282.10 | 273.00 | 279.45 | 279.45 | 0.88% | 141,344 |
| Oct 14, 2025 | 289.90 | 289.95 | 277.00 | 277.00 | 277.00 | -3.48% | 25,871 |
| Oct 13, 2025 | 292.40 | 292.40 | 279.00 | 287.00 | 287.00 | 0.70% | 18,139 |