Banque Centrale Populaire (CBSE:BCP)
Morocco
· Delayed Price · Currency is MAD 279.00
-1.00 (-0.36%)
At close: Dec 5, 2025
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 290.00 | 293.00 | 285.00 | 285.00 | 285.00 | - | 42,036 |
| Oct 9, 2025 | 294.50 | 294.50 | 285.00 | 285.00 | 285.00 | -2.41% | 38,032 |
| Oct 8, 2025 | 297.90 | 297.90 | 280.00 | 292.05 | 292.05 | 0.02% | 64,560 |
| Oct 7, 2025 | 298.80 | 299.45 | 292.00 | 292.00 | 292.00 | -2.01% | 12,522 |
| Oct 6, 2025 | 298.00 | 298.80 | 293.00 | 298.00 | 298.00 | 1.74% | 21,547 |
| Oct 3, 2025 | 294.00 | 296.00 | 290.00 | 292.90 | 292.90 | 4.59% | 38,415 |
| Oct 2, 2025 | 280.00 | 298.90 | 271.00 | 280.05 | 280.05 | 0.02% | 81,360 |
| Oct 1, 2025 | 294.50 | 294.50 | 280.00 | 280.00 | 280.00 | -5.08% | 72,792 |
| Sep 30, 2025 | 289.95 | 300.00 | 286.00 | 295.00 | 295.00 | 1.72% | 83,553 |
| Sep 29, 2025 | 304.00 | 304.00 | 290.00 | 290.00 | 290.00 | -2.16% | 59,240 |
| Sep 26, 2025 | 303.00 | 303.00 | 295.00 | 296.40 | 296.40 | -2.18% | 69,404 |
| Sep 25, 2025 | 308.10 | 316.00 | 303.00 | 303.00 | 303.00 | -1.94% | 22,275 |
| Sep 24, 2025 | 320.00 | 320.00 | 308.00 | 309.00 | 309.00 | -1.90% | 28,727 |
| Sep 23, 2025 | 317.95 | 319.50 | 312.50 | 315.00 | 315.00 | - | 10,635 |
| Sep 22, 2025 | 317.95 | 317.95 | 311.70 | 315.00 | 315.00 | - | 55,555 |
| Sep 19, 2025 | 312.50 | 315.00 | 311.00 | 315.00 | 315.00 | - | 32,358 |
| Sep 18, 2025 | 307.00 | 315.00 | 307.00 | 315.00 | 315.00 | 2.61% | 22,772 |
| Sep 17, 2025 | 311.00 | 311.00 | 306.30 | 307.00 | 307.00 | -0.32% | 10,384 |
| Sep 16, 2025 | 315.50 | 315.50 | 308.00 | 308.00 | 308.00 | -0.96% | 41,591 |
| Sep 15, 2025 | 316.00 | 316.50 | 311.00 | 311.00 | 311.00 | -0.32% | 17,049 |
| Sep 12, 2025 | 317.50 | 317.50 | 312.00 | 312.00 | 312.00 | -0.68% | 212,217 |
| Sep 11, 2025 | 317.90 | 318.00 | 310.10 | 314.15 | 314.15 | 1.01% | 39,362 |
| Sep 10, 2025 | 310.00 | 315.00 | 310.00 | 311.00 | 311.00 | 0.97% | 12,283 |
| Sep 9, 2025 | 317.00 | 319.90 | 308.00 | 308.00 | 308.00 | -2.22% | 120,563 |
| Sep 8, 2025 | 316.00 | 319.95 | 315.00 | 315.00 | 315.00 | -0.32% | 22,448 |
| Sep 4, 2025 | 323.50 | 323.50 | 316.00 | 316.00 | 316.00 | -1.25% | 9,438 |
| Sep 3, 2025 | 320.00 | 320.00 | 318.50 | 320.00 | 320.00 | - | 3,808 |
| Sep 2, 2025 | 324.45 | 324.95 | 320.00 | 320.00 | 320.00 | -1.30% | 17,574 |
| Sep 1, 2025 | 325.00 | 325.00 | 320.00 | 324.20 | 324.20 | 0.37% | 57,601 |
| Aug 29, 2025 | 324.45 | 324.45 | 322.00 | 323.00 | 323.00 | 0.53% | 103,755 |
| Aug 28, 2025 | 325.00 | 325.00 | 321.30 | 321.30 | 321.30 | -1.43% | 10,253 |
| Aug 27, 2025 | 327.00 | 327.00 | 322.00 | 325.95 | 325.95 | 0.91% | 4,964 |
| Aug 26, 2025 | 327.00 | 327.00 | 323.00 | 323.00 | 323.00 | -1.18% | 38,903 |
| Aug 25, 2025 | 323.00 | 328.00 | 323.00 | 326.85 | 326.85 | 1.35% | 37,680 |
| Aug 22, 2025 | 324.00 | 324.00 | 320.00 | 322.50 | 322.50 | 0.70% | 6,042 |
| Aug 19, 2025 | 322.50 | 322.50 | 320.15 | 320.25 | 320.25 | -0.85% | 11,301 |
| Aug 18, 2025 | 322.60 | 323.00 | 322.60 | 323.00 | 323.00 | -0.65% | 5,316 |
| Aug 15, 2025 | 327.85 | 328.00 | 325.00 | 325.10 | 325.10 | 0.65% | 19,392 |
| Aug 13, 2025 | 327.00 | 327.00 | 323.00 | 323.00 | 323.00 | -0.62% | 30,124 |
| Aug 12, 2025 | 325.00 | 329.50 | 324.00 | 325.00 | 325.00 | - | 34,917 |
| Aug 11, 2025 | 326.40 | 330.00 | 325.00 | 325.00 | 325.00 | 0.56% | 49,154 |
| Aug 8, 2025 | 330.00 | 330.00 | 322.50 | 323.20 | 323.20 | -1.76% | 24,334 |
| Aug 7, 2025 | 326.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.92% | 6,238 |
| Aug 6, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.61% | 148,517 |
| Aug 5, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | - | 21,291 |
| Aug 4, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.61% | 38,898 |
| Aug 1, 2025 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | -1.49% | 118,588 |
| Jul 31, 2025 | 331.10 | 344.80 | 331.10 | 335.00 | 335.00 | 1.52% | 95,308 |
| Jul 29, 2025 | 338.95 | 350.00 | 330.00 | 330.00 | 330.00 | 0.03% | 239,820 |
| Jul 28, 2025 | 335.00 | 339.00 | 329.00 | 329.90 | 329.90 | -0.03% | 83,105 |
| Jul 25, 2025 | 330.10 | 337.00 | 330.00 | 330.00 | 330.00 | -0.30% | 144,482 |
| Jul 24, 2025 | 334.00 | 337.00 | 329.90 | 331.00 | 331.00 | 0.33% | 45,979 |
| Jul 23, 2025 | 332.95 | 340.00 | 329.90 | 329.90 | 329.90 | -0.33% | 84,731 |
| Jul 22, 2025 | 329.95 | 333.00 | 325.05 | 331.00 | 331.00 | 1.69% | 151,087 |
| Jul 21, 2025 | 315.00 | 328.00 | 315.00 | 325.50 | 325.50 | 3.33% | 52,802 |
| Jul 18, 2025 | 315.00 | 315.70 | 313.00 | 315.00 | 315.00 | - | 72,510 |
| Jul 17, 2025 | 311.10 | 319.20 | 309.50 | 315.00 | 315.00 | 1.29% | 40,076 |
| Jul 16, 2025 | 319.95 | 320.00 | 310.00 | 311.00 | 311.00 | 0.32% | 60,887 |
| Jul 15, 2025 | 326.00 | 326.00 | 310.00 | 310.00 | 310.00 | -7.19% | 103,474 |
| Jul 14, 2025 | 331.00 | 335.00 | 330.00 | 334.00 | 323.50 | -0.30% | 124,075 |
| Jul 11, 2025 | 326.00 | 340.00 | 323.10 | 335.00 | 324.47 | 3.08% | 237,785 |
| Jul 10, 2025 | 322.95 | 325.00 | 315.00 | 325.00 | 314.78 | 3.17% | 473,235 |
| Jul 9, 2025 | 316.00 | 325.00 | 315.00 | 315.00 | 305.10 | -0.32% | 119,939 |