Banque Centrale Populaire (CBSE:BCP)
Morocco
· Delayed Price · Currency is MAD 242.00
-2.00 (-0.82%)
At close: Apr 28, 2026
Banque Centrale Populaire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 245.60 | 250.00 | 242.00 | 242.00 | 242.00 | -0.82% | 38,065 |
| Apr 27, 2026 | 249.95 | 249.95 | 244.00 | 244.00 | 244.00 | -0.41% | 24,391 |
| Apr 24, 2026 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | -1.61% | 123,914 |
| Apr 23, 2026 | 250.00 | 253.90 | 249.00 | 249.00 | 249.00 | -0.40% | 15,579 |
| Apr 22, 2026 | 250.00 | 253.95 | 250.00 | 250.00 | 250.00 | -1.24% | 11,882 |
| Apr 21, 2026 | 251.00 | 257.00 | 251.00 | 253.15 | 253.15 | 0.46% | 27,798 |
| Apr 20, 2026 | 254.00 | 254.50 | 251.55 | 252.00 | 252.00 | -1.16% | 53,799 |
| Apr 17, 2026 | 251.05 | 259.90 | 251.05 | 254.95 | 254.95 | 1.74% | 124,440 |
| Apr 16, 2026 | 253.00 | 255.90 | 250.50 | 250.60 | 250.60 | -0.24% | 12,988 |
| Apr 15, 2026 | 246.50 | 253.00 | 245.70 | 251.20 | 251.20 | 2.95% | 62,624 |
| Apr 14, 2026 | 247.40 | 247.40 | 244.00 | 244.00 | 244.00 | - | 19,317 |
| Apr 13, 2026 | 246.00 | 247.75 | 243.00 | 244.00 | 244.00 | - | 3,689 |
| Apr 10, 2026 | 248.95 | 250.00 | 244.00 | 244.00 | 244.00 | -1.13% | 68,305 |
| Apr 9, 2026 | 247.90 | 247.90 | 244.00 | 246.80 | 246.80 | -0.12% | 31,758 |
| Apr 8, 2026 | 248.95 | 248.95 | 243.50 | 247.10 | 247.10 | 2.96% | 118,731 |
| Apr 7, 2026 | 242.40 | 242.40 | 240.00 | 240.00 | 240.00 | - | 30,494 |
| Apr 6, 2026 | 243.85 | 244.00 | 240.00 | 240.00 | 240.00 | - | 76,151 |
| Apr 3, 2026 | 249.90 | 249.90 | 240.00 | 240.00 | 240.00 | -3.30% | 180,169 |
| Apr 2, 2026 | 246.90 | 248.60 | 243.00 | 248.20 | 248.20 | 2.14% | 49,584 |
| Apr 1, 2026 | 249.00 | 249.00 | 243.00 | 243.00 | 243.00 | - | 77,493 |
| Mar 31, 2026 | 243.00 | 245.00 | 242.50 | 243.00 | 243.00 | 0.19% | 54,922 |
| Mar 30, 2026 | 247.80 | 247.80 | 242.05 | 242.55 | 242.55 | 1.06% | 3,003 |
| Mar 27, 2026 | 252.95 | 252.95 | 240.00 | 240.00 | 240.00 | -2.04% | 91,979 |
| Mar 26, 2026 | 249.00 | 252.90 | 245.00 | 245.00 | 245.00 | -1.61% | 56,391 |
| Mar 25, 2026 | 249.00 | 254.90 | 249.00 | 249.00 | 249.00 | 0.40% | 34,601 |
| Mar 24, 2026 | 255.00 | 255.00 | 248.00 | 248.00 | 248.00 | -1.98% | 13,221 |
| Mar 19, 2026 | 252.00 | 253.00 | 252.00 | 253.00 | 253.00 | 0.40% | 10,212 |
| Mar 18, 2026 | 250.90 | 253.00 | 250.90 | 252.00 | 252.00 | 2.02% | 21,071 |
| Mar 17, 2026 | 250.90 | 253.00 | 247.00 | 247.00 | 247.00 | - | 26,824 |
| Mar 16, 2026 | 250.00 | 252.00 | 245.00 | 247.00 | 247.00 | 0.82% | 15,707 |
| Mar 13, 2026 | 254.40 | 254.40 | 245.00 | 245.00 | 245.00 | -0.45% | 62,117 |
| Mar 12, 2026 | 254.00 | 254.00 | 246.10 | 246.10 | 246.10 | -1.60% | 18,580 |
| Mar 11, 2026 | 255.00 | 255.00 | 250.10 | 250.10 | 250.10 | 1.67% | 16,454 |
| Mar 10, 2026 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 0.41% | 96,785 |
| Mar 9, 2026 | 250.00 | 254.00 | 245.00 | 245.00 | 245.00 | -3.92% | 29,278 |
| Mar 6, 2026 | 261.00 | 261.80 | 254.55 | 255.00 | 255.00 | -0.78% | 77,180 |
| 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 |