Bank of Africa (CBSE:BOA)
Morocco
· Delayed Price · Currency is MAD 234.00
+4.00 (1.74%)
At close: Dec 5, 2025
Bank of Africa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.00 | 234.95 | 230.00 | 234.00 | 234.00 | 1.74% | 96,377 |
| Dec 4, 2025 | 232.00 | 235.00 | 230.00 | 230.00 | 230.00 | - | 2,623 |
| Dec 3, 2025 | 227.00 | 230.00 | 223.50 | 230.00 | 230.00 | 2.68% | 55,273 |
| Dec 2, 2025 | 224.00 | 227.35 | 221.30 | 224.00 | 224.00 | 0.45% | 2,664 |
| Dec 1, 2025 | 224.90 | 228.45 | 221.35 | 223.00 | 223.00 | -0.84% | 16,413 |
| Nov 28, 2025 | 230.00 | 230.00 | 221.20 | 224.90 | 224.90 | -0.04% | 15,278 |
| Nov 27, 2025 | 225.00 | 227.85 | 222.50 | 225.00 | 225.00 | - | 47,796 |
| Nov 26, 2025 | 227.80 | 227.80 | 221.00 | 225.00 | 225.00 | 2.23% | 6,037 |
| Nov 25, 2025 | 227.90 | 227.90 | 220.10 | 220.10 | 220.10 | 0.50% | 1,253 |
| Nov 24, 2025 | 218.50 | 222.00 | 218.00 | 219.00 | 219.00 | -0.45% | 953 |
| Nov 21, 2025 | 220.00 | 220.00 | 219.00 | 220.00 | 220.00 | - | 42,940 |
| Nov 20, 2025 | 223.00 | 225.00 | 220.00 | 220.00 | 220.00 | -3.00% | 42,665 |
| Nov 19, 2025 | 221.10 | 226.80 | 221.10 | 226.80 | 226.80 | 0.76% | 3,125 |
| Nov 17, 2025 | 232.95 | 232.95 | 224.00 | 225.10 | 225.10 | -0.84% | 18,480 |
| Nov 14, 2025 | 231.90 | 231.90 | 225.00 | 227.00 | 227.00 | -1.30% | 21,893 |
| Nov 13, 2025 | 225.00 | 232.30 | 225.00 | 230.00 | 230.00 | 1.55% | 516 |
| Nov 12, 2025 | 237.00 | 237.00 | 222.60 | 226.50 | 226.50 | - | 44,206 |
| Nov 11, 2025 | 236.10 | 238.90 | 226.50 | 226.50 | 226.50 | -4.07% | 11,159 |
| Nov 10, 2025 | 236.00 | 240.00 | 236.00 | 236.10 | 236.10 | 0.47% | 1,064 |
| Nov 7, 2025 | 244.95 | 244.95 | 235.00 | 235.00 | 235.00 | -2.49% | 17,581 |
| Nov 5, 2025 | 244.95 | 245.00 | 238.00 | 241.00 | 241.00 | -1.59% | 1,611 |
| Nov 4, 2025 | 241.00 | 247.70 | 241.00 | 244.90 | 244.90 | 1.20% | 532,124 |
| Nov 3, 2025 | 245.00 | 248.70 | 242.00 | 242.00 | 242.00 | - | 8,796 |
| Oct 31, 2025 | 246.00 | 247.70 | 240.15 | 242.00 | 242.00 | 0.41% | 24,728 |
| Oct 30, 2025 | 249.75 | 249.80 | 241.00 | 241.00 | 241.00 | -1.63% | 45,088 |
| Oct 29, 2025 | 250.10 | 251.90 | 245.00 | 245.00 | 245.00 | -2.00% | 185,016 |
| Oct 28, 2025 | 243.50 | 250.05 | 243.10 | 250.00 | 250.00 | 2.46% | 36,531 |
| Oct 27, 2025 | 245.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.41% | 1,622 |
| Oct 24, 2025 | 245.90 | 245.90 | 243.20 | 245.00 | 245.00 | -0.37% | 3,673 |
| Oct 23, 2025 | 246.00 | 246.00 | 240.00 | 245.90 | 245.90 | 0.37% | 27,919 |
| Oct 22, 2025 | 244.00 | 246.00 | 241.00 | 245.00 | 245.00 | 0.82% | 57,804 |
| Oct 21, 2025 | 246.60 | 246.60 | 240.00 | 243.00 | 243.00 | 1.25% | 66,102 |
| Oct 20, 2025 | 236.00 | 243.00 | 231.50 | 240.00 | 240.00 | 6.52% | 34,781 |
| Oct 17, 2025 | 223.35 | 230.20 | 223.35 | 225.31 | 225.31 | 0.88% | 26,300 |
| Oct 16, 2025 | 225.21 | 225.21 | 219.43 | 223.35 | 223.35 | 2.22% | 345 |
| Oct 15, 2025 | 220.41 | 225.31 | 217.37 | 218.50 | 218.50 | 0.93% | 136,542 |
| Oct 14, 2025 | 230.20 | 230.20 | 216.49 | 216.49 | 216.49 | -5.39% | 68,404 |
| Oct 13, 2025 | 228.73 | 235.10 | 228.73 | 228.83 | 228.83 | -0.64% | 20,804 |
| Oct 10, 2025 | 227.85 | 235.05 | 227.85 | 230.30 | 230.30 | 1.78% | 25,113 |
| Oct 9, 2025 | 241.96 | 241.96 | 226.29 | 226.29 | 226.29 | -4.15% | 55,348 |
| Oct 8, 2025 | 243.82 | 243.82 | 236.08 | 236.08 | 236.08 | -1.23% | 6,889 |
| Oct 7, 2025 | 242.94 | 244.90 | 238.04 | 239.02 | 239.02 | -1.61% | 165,747 |
| Oct 6, 2025 | 244.41 | 244.90 | 242.94 | 242.94 | 242.94 | 2.90% | 210 |
| Oct 3, 2025 | 244.65 | 244.90 | 236.08 | 236.08 | 236.08 | -2.43% | 24,358 |
| Oct 2, 2025 | 230.20 | 244.90 | 227.46 | 241.96 | 241.96 | 4.66% | 23,447 |
| Oct 1, 2025 | 244.90 | 244.90 | 231.18 | 231.18 | 231.18 | -7.45% | 21,787 |
| Sep 30, 2025 | 247.35 | 249.80 | 233.14 | 249.80 | 249.80 | 3.24% | 75,702 |
| Sep 29, 2025 | 238.04 | 247.84 | 238.04 | 241.96 | 241.96 | -2.76% | 5,684 |
| Sep 26, 2025 | 247.74 | 248.82 | 237.06 | 248.82 | 248.82 | 1.60% | 42,737 |
| Sep 25, 2025 | 248.82 | 248.82 | 244.90 | 244.90 | 244.90 | -1.58% | 1,461 |
| Sep 24, 2025 | 248.82 | 249.31 | 243.23 | 248.82 | 248.82 | -0.35% | 48,430 |
| Sep 23, 2025 | 249.80 | 249.80 | 244.90 | 249.70 | 249.70 | -0.43% | 14,479 |
| Sep 22, 2025 | 251.71 | 251.76 | 248.82 | 250.78 | 250.78 | -0.39% | 3,803 |
| Sep 19, 2025 | 251.76 | 251.76 | 246.86 | 251.76 | 251.75 | - | 10,905 |
| Sep 18, 2025 | 249.80 | 251.76 | 246.42 | 251.76 | 251.75 | 2.37% | 3,543 |
| Sep 17, 2025 | 249.65 | 249.65 | 245.93 | 245.93 | 245.93 | -1.55% | 11,877 |
| Sep 16, 2025 | 250.78 | 250.78 | 246.02 | 249.80 | 249.80 | 0.79% | 787 |
| Sep 15, 2025 | 253.71 | 253.71 | 247.84 | 247.84 | 247.84 | -0.78% | 1,560 |
| Sep 12, 2025 | 249.80 | 253.22 | 248.96 | 249.80 | 249.80 | - | 70,950 |
| Sep 11, 2025 | 248.08 | 253.71 | 248.08 | 249.80 | 249.80 | -1.54% | 589 |
| Sep 10, 2025 | 246.07 | 253.71 | 246.07 | 253.71 | 253.71 | 3.11% | 2,076 |
| Sep 9, 2025 | 249.80 | 255.48 | 246.07 | 246.07 | 246.07 | -2.26% | 14,531 |
| Sep 8, 2025 | 251.76 | 251.76 | 244.90 | 251.76 | 251.75 | 2.39% | 6,580 |
| Sep 4, 2025 | 251.76 | 252.73 | 244.90 | 245.88 | 245.88 | -1.18% | 51,839 |
| Sep 3, 2025 | 247.44 | 248.82 | 247.44 | 248.82 | 248.82 | 0.59% | 60,164 |
| Sep 2, 2025 | 247.84 | 248.91 | 246.37 | 247.35 | 247.35 | -0.67% | 42,591 |
| Sep 1, 2025 | 246.86 | 249.80 | 244.90 | 249.01 | 249.01 | 1.07% | 34,660 |
| Aug 29, 2025 | 256.65 | 257.63 | 246.37 | 246.37 | 246.37 | -3.27% | 21,588 |
| Aug 28, 2025 | 254.69 | 257.63 | 253.86 | 254.69 | 254.69 | - | 21,661 |
| Aug 27, 2025 | 255.67 | 257.58 | 254.01 | 254.69 | 254.69 | -0.38% | 13,329 |
| Aug 26, 2025 | 259.40 | 259.40 | 254.69 | 255.67 | 255.67 | 0.38% | 11,205 |
| Aug 25, 2025 | 258.61 | 259.59 | 254.69 | 254.69 | 254.69 | -1.52% | 163,353 |
| Aug 22, 2025 | 261.36 | 261.36 | 256.65 | 258.61 | 258.61 | -0.38% | 1,132 |
| Aug 19, 2025 | 256.65 | 260.57 | 254.69 | 259.59 | 259.59 | 0.08% | 53,036 |
| Aug 18, 2025 | 260.96 | 260.96 | 256.65 | 259.40 | 259.40 | -0.60% | 1,557 |
| Aug 15, 2025 | 262.43 | 262.43 | 255.18 | 260.96 | 260.96 | 1.10% | 616 |
| Aug 13, 2025 | 255.67 | 262.53 | 254.69 | 258.12 | 258.12 | 1.35% | 272,896 |
| Aug 12, 2025 | 264.49 | 264.49 | 254.69 | 254.69 | 254.69 | -2.69% | 506,010 |
| Aug 11, 2025 | 262.63 | 263.85 | 261.55 | 261.75 | 261.75 | -0.30% | 1,732 |
| Aug 8, 2025 | 264.49 | 264.49 | 261.55 | 262.53 | 262.53 | - | 29,418 |
| Aug 7, 2025 | 262.53 | 264.00 | 262.53 | 262.53 | 262.53 | 0.68% | 8,689 |
| Aug 6, 2025 | 259.10 | 262.53 | 259.10 | 260.77 | 260.77 | 0.08% | 430,282 |
| Aug 5, 2025 | 259.69 | 260.57 | 259.59 | 260.57 | 260.57 | - | 128,763 |
| Aug 4, 2025 | 262.48 | 262.48 | 258.61 | 260.57 | 260.57 | 0.26% | 1,422 |
| Aug 1, 2025 | 259.69 | 262.53 | 259.69 | 259.89 | 259.89 | 0.04% | 15,991 |
| Jul 31, 2025 | 264.34 | 264.39 | 259.59 | 259.79 | 259.79 | -1.78% | 46,208 |
| Jul 29, 2025 | 263.51 | 264.49 | 259.59 | 264.49 | 264.49 | 0.75% | 184,197 |
| Jul 28, 2025 | 261.55 | 262.53 | 258.61 | 262.53 | 262.53 | 1.11% | 6,548 |
| Jul 25, 2025 | 258.61 | 261.55 | 256.65 | 259.64 | 259.64 | 0.02% | 22,091 |
| Jul 24, 2025 | 256.70 | 261.55 | 256.70 | 259.59 | 259.59 | 1.05% | 1,264,055 |
| Jul 23, 2025 | 260.47 | 260.57 | 256.90 | 256.90 | 256.90 | -1.37% | 1,847 |
| Jul 22, 2025 | 259.59 | 262.04 | 255.67 | 260.47 | 260.47 | 0.30% | 1,048 |
| Jul 21, 2025 | 259.59 | 262.53 | 259.59 | 259.69 | 259.69 | -1.40% | 1,162 |
| Jul 18, 2025 | 257.63 | 264.39 | 255.67 | 263.36 | 263.36 | 1.95% | 20,667 |
| Jul 17, 2025 | 252.73 | 258.61 | 252.73 | 258.32 | 258.32 | -0.11% | 5,582 |
| Jul 16, 2025 | 257.24 | 258.61 | 254.64 | 258.61 | 258.61 | -0.08% | 3,412 |
| Jul 15, 2025 | 261.55 | 261.55 | 258.81 | 258.81 | 258.81 | -0.68% | 16,033 |
| Jul 14, 2025 | 258.86 | 263.51 | 258.86 | 260.57 | 260.57 | -1.85% | 1,286 |
| Jul 11, 2025 | 268.36 | 268.36 | 257.14 | 265.47 | 265.47 | 1.31% | 19,106 |
| Jul 10, 2025 | 260.77 | 264.44 | 259.59 | 262.04 | 262.04 | 0.56% | 3,188 |