Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.50	12.60	12.50	12.50	12.50	0.93%	4,615
Apr 27, 2026	12.32	12.39	12.32	12.39	12.39	1.35%	1,418
Apr 24, 2026	12.12	12.23	12.12	12.22	12.22	0.49%	1,175
Apr 23, 2026	12.08	12.16	12.01	12.16	12.16	-1.10%	3,049
Apr 22, 2026	12.45	12.45	12.30	12.30	12.30	-1.84%	1,660
Apr 21, 2026	12.73	12.73	12.53	12.53	12.53	-1.22%	3,329
Apr 20, 2026	12.88	12.93	12.67	12.68	12.68	-6.25%	14,194
Apr 17, 2026	13.16	13.53	13.16	13.53	12.99	2.42%	2,964
Apr 16, 2026	13.31	13.46	13.13	13.21	12.68	2.17%	19,747
Apr 15, 2026	12.63	13.00	12.63	12.93	12.41	2.42%	11,782
Apr 14, 2026	12.59	12.62	12.46	12.62	12.12	1.16%	5,770
Apr 13, 2026	12.53	12.56	12.48	12.48	11.98	-1.69%	12,200
Apr 10, 2026	12.66	12.69	12.66	12.69	12.18	2.09%	699
Apr 8, 2026	12.70	12.80	12.43	12.43	11.93	2.90%	2,110
Apr 7, 2026	12.27	12.27	12.05	12.08	11.60	1.17%	12,353
Apr 2, 2026	12.04	12.07	11.94	11.94	11.46	2.18%	1,671
Mar 31, 2026	11.69	11.69	11.69	11.69	11.22	0.17%	-
Mar 30, 2026	11.61	11.67	11.61	11.67	11.20	0.09%	1,607
Mar 27, 2026	11.68	11.68	11.66	11.66	11.19	-2.67%	699
Mar 26, 2026	11.99	11.99	11.98	11.98	11.50	-0.79%	699
Mar 25, 2026	11.97	12.09	11.97	12.07	11.59	3.34%	878
Mar 24, 2026	11.75	11.79	11.62	11.68	11.21	4.29%	2,274
Mar 23, 2026	11.27	11.27	11.20	11.20	10.75	-0.18%	706
Mar 20, 2026	11.82	11.82	11.22	11.22	10.77	-3.03%	22,799
Mar 19, 2026	11.57	11.57	11.57	11.57	11.11	-1.53%	149
Mar 18, 2026	11.88	11.88	11.75	11.75	11.28	1.12%	19,735
Mar 17, 2026	11.70	11.79	11.62	11.62	11.16	1.57%	18,852
Mar 13, 2026	11.36	11.45	11.36	11.44	10.98	-2.22%	922
Mar 12, 2026	11.49	11.70	11.44	11.70	11.23	0.34%	2,873
Mar 11, 2026	11.72	11.72	11.66	11.66	11.19	-0.47%	4,343
Mar 10, 2026	11.82	11.82	11.72	11.72	11.25	6.50%	1,475
Mar 9, 2026	11.04	11.12	11.00	11.00	10.56	-2.57%	15,617
Mar 6, 2026	11.67	11.67	11.29	11.29	10.84	-3.13%	15,228
Mar 5, 2026	11.73	11.96	11.66	11.66	11.19	-0.38%	21,899
Mar 4, 2026	11.56	11.89	11.53	11.70	11.23	1.30%	8,680
Mar 3, 2026	11.70	11.71	11.52	11.55	11.09	-5.25%	23,351
Mar 2, 2026	12.13	12.19	12.02	12.19	11.70	-2.83%	8,021
Feb 27, 2026	12.64	12.64	12.50	12.55	12.04	0.36%	3,345
Feb 26, 2026	12.93	12.93	12.50	12.50	12.00	-0.79%	90
Feb 25, 2026	12.60	12.60	12.60	12.60	12.10	-2.33%	17,275
Feb 24, 2026	12.90	12.90	12.90	12.90	12.38	-	200
Feb 20, 2026	12.61	12.90	12.61	12.90	12.38	3.78%	2,807
Feb 19, 2026	12.38	12.43	12.37	12.43	11.93	2.39%	2,802
Feb 18, 2026	12.11	12.32	12.11	12.14	11.66	1.12%	3,725
Feb 17, 2026	11.98	12.01	11.95	12.01	11.53	0.21%	1,697
Feb 16, 2026	11.95	11.98	11.93	11.98	11.50	1.74%	738
Feb 13, 2026	12.22	12.22	11.78	11.78	11.30	-4.81%	887
Feb 12, 2026	12.51	12.62	12.37	12.37	11.88	-0.36%	2,873
Feb 11, 2026	12.50	12.57	12.42	12.42	11.92	-1.94%	2,869
Feb 10, 2026	12.76	12.78	12.62	12.66	12.15	-1.82%	2,098
Feb 9, 2026	12.90	12.92	12.79	12.90	12.38	1.54%	2,809
Feb 6, 2026	12.78	12.82	12.70	12.70	12.19	-1.32%	1,345
Feb 5, 2026	13.10	13.15	12.87	12.87	12.36	-2.24%	675
Feb 4, 2026	13.09	13.17	13.09	13.17	12.64	4.44%	700
Feb 2, 2026	12.61	12.61	12.61	12.61	12.10	0.12%	16,690
Jan 30, 2026	12.59	12.59	12.59	12.59	12.09	1.17%	15,880
Jan 29, 2026	12.57	12.58	12.45	12.45	11.95	-1.03%	2,080
Jan 28, 2026	12.53	12.58	12.53	12.58	12.07	-1.53%	1,187
Jan 27, 2026	12.73	12.77	12.68	12.77	12.26	1.47%	15,705
Jan 26, 2026	12.56	12.76	12.56	12.59	12.08	1.49%	1,698
Jan 23, 2026	12.47	12.47	12.40	12.40	11.90	-1.31%	700
Jan 22, 2026	12.55	12.60	12.52	12.57	12.06	2.07%	4,202
Jan 21, 2026	12.41	12.41	12.31	12.31	11.82	-3.34%	739
Jan 19, 2026	12.53	12.74	12.53	12.74	12.23	0.39%	2,391
Jan 16, 2026	12.82	12.82	12.69	12.69	12.18	-0.86%	699
Jan 15, 2026	12.66	12.80	12.66	12.80	12.28	1.31%	1,492
Jan 14, 2026	12.83	12.83	12.63	12.63	12.13	-2.17%	2,090
Jan 13, 2026	12.95	12.97	12.88	12.91	12.39	-0.04%	2,936
Jan 12, 2026	12.66	12.92	12.66	12.92	12.40	2.26%	2,704
Jan 9, 2026	12.76	12.76	12.63	12.63	12.13	-0.86%	16,941
Jan 8, 2026	12.65	12.74	12.65	12.74	12.23	0.87%	699
Jan 7, 2026	12.63	12.63	12.63	12.63	12.13	-0.59%	600
Jan 6, 2026	12.95	12.96	12.71	12.71	12.20	-1.66%	1,619
Jan 5, 2026	13.06	13.06	12.92	12.92	12.40	-0.84%	3,379
Jan 2, 2026	13.03	13.03	13.03	13.03	12.51	0.58%	-
Dec 30, 2025	13.00	13.00	12.96	12.96	12.44	2.05%	16,875
Dec 29, 2025	12.85	12.91	12.70	12.70	12.19	0.32%	701
Dec 23, 2025	12.73	12.73	12.66	12.66	12.15	-0.32%	699
Dec 19, 2025	12.77	12.77	12.70	12.70	12.19	0.08%	759
Dec 18, 2025	12.69	12.69	12.69	12.69	12.18	-0.51%	699
Dec 17, 2025	12.74	12.75	12.74	12.75	12.24	1.03%	215
Dec 16, 2025	12.62	12.62	12.62	12.62	12.12	-0.63%	1
Dec 15, 2025	12.48	12.70	12.48	12.70	12.19	2.50%	1,416
Dec 12, 2025	12.39	12.39	12.39	12.39	11.90	-	-
Dec 11, 2025	12.39	12.39	12.39	12.39	11.90	1.14%	699
Dec 10, 2025	12.25	12.25	12.25	12.25	11.76	-	-
Dec 9, 2025	12.25	12.25	12.25	12.25	11.76	1.53%	81
Dec 8, 2025	12.07	12.07	12.07	12.07	11.58	-	-
Dec 5, 2025	12.07	12.07	12.07	12.07	11.58	-	330
Dec 4, 2025	12.05	12.07	12.04	12.07	11.58	-0.82%	3,118
Dec 3, 2025	12.40	12.40	12.17	12.17	11.68	-1.62%	1,682
Dec 2, 2025	12.49	12.49	12.37	12.37	11.87	0.32%	699
Dec 1, 2025	12.36	12.36	12.33	12.33	11.83	-	2,398
Nov 28, 2025	12.42	12.42	12.33	12.33	11.83	-0.60%	699
Nov 27, 2025	12.42	12.49	12.40	12.40	11.90	-	2,841
Nov 26, 2025	12.32	12.48	12.32	12.40	11.90	2.99%	3,587
Nov 25, 2025	12.14	12.14	12.04	12.04	11.56	-3.37%	2,121
Nov 21, 2025	12.36	12.46	12.36	12.46	11.52	0.32%	2,918
Nov 20, 2025	12.80	12.82	12.42	12.42	11.48	-0.64%	16,536
Nov 19, 2025	12.60	12.65	12.50	12.50	11.56	0.81%	19,719