Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	12.85	12.85	12.76	12.77	12.77	-0.16%	1,951,939
Sep 16, 2025	12.77	12.95	12.70	12.79	12.79	0.24%	11,703,735
Sep 15, 2025	12.63	12.76	12.56	12.76	12.76	1.59%	6,535,521
Sep 12, 2025	12.35	12.56	12.29	12.56	12.56	2.03%	8,066,015
Sep 11, 2025	12.27	12.33	12.14	12.31	12.31	0.74%	5,537,071
Sep 10, 2025	12.27	12.27	12.06	12.22	12.22	0.08%	5,877,907
Sep 9, 2025	12.06	12.22	11.98	12.21	12.21	2.18%	9,467,692
Sep 8, 2025	11.66	11.97	11.55	11.95	11.95	3.91%	8,959,854
Sep 5, 2025	11.74	11.80	11.41	11.50	11.50	-1.71%	5,189,202
Sep 4, 2025	11.60	11.75	11.52	11.70	11.70	0.60%	3,253,870
Sep 3, 2025	11.63	11.64	11.48	11.63	11.63	0.26%	3,851,719
Sep 2, 2025	11.73	11.75	11.54	11.60	11.60	-0.94%	4,204,629
Sep 1, 2025	11.80	11.84	11.65	11.71	11.71	-0.17%	2,684,552
Aug 29, 2025	11.60	11.78	11.59	11.73	11.73	0.17%	3,057,296
Aug 28, 2025	11.70	11.79	11.62	11.71	11.71	0.34%	2,971,089
Aug 27, 2025	11.86	11.88	11.54	11.67	11.67	-1.93%	5,301,014
Aug 26, 2025	11.90	11.93	11.70	11.90	11.90	-0.83%	6,827,355
Aug 25, 2025	12.02	12.13	11.99	12.00	12.00	-0.58%	3,552,338
Aug 22, 2025	11.99	12.12	11.96	12.07	12.07	0.17%	3,821,910
Aug 21, 2025	11.92	12.05	11.90	12.05	12.05	1.09%	4,019,803
Aug 20, 2025	11.96	11.98	11.86	11.92	11.92	-0.33%	3,246,296
Aug 19, 2025	11.95	12.06	11.92	11.96	11.96	0.34%	4,548,889
Aug 18, 2025	12.00	12.00	11.78	11.92	11.92	-0.25%	3,731,274
Aug 14, 2025	11.90	11.95	11.86	11.95	11.95	0.84%	4,662,467
Aug 13, 2025	11.72	11.85	11.72	11.85	11.85	1.28%	4,276,775
Aug 12, 2025	11.65	11.70	11.58	11.70	11.70	0.43%	4,498,251
Aug 11, 2025	11.62	11.67	11.50	11.65	11.65	0.78%	4,967,154
Aug 8, 2025	11.35	11.58	11.33	11.56	11.56	2.39%	5,907,923
Aug 7, 2025	11.38	11.48	11.29	11.29	11.29	0.18%	6,014,976
Aug 6, 2025	11.30	11.32	11.09	11.27	11.27	2.18%	8,177,236
Aug 5, 2025	11.19	11.31	10.96	11.03	11.03	-0.72%	5,217,018
Aug 4, 2025	10.93	11.17	10.92	11.11	11.11	2.30%	5,634,295
Aug 1, 2025	11.08	11.22	10.82	10.86	10.86	-3.04%	7,821,244
Jul 31, 2025	11.06	11.23	11.04	11.20	11.20	2.19%	8,778,411
Jul 30, 2025	10.80	11.01	10.76	10.96	10.96	1.39%	6,635,069
Jul 29, 2025	10.54	10.82	10.54	10.81	10.81	2.95%	6,940,320
Jul 28, 2025	10.43	10.63	10.39	10.50	10.50	1.74%	7,707,407
Jul 25, 2025	10.16	10.34	10.15	10.32	10.32	1.08%	4,600,599
Jul 24, 2025	10.16	10.21	10.03	10.21	10.21	1.39%	7,394,606
Jul 23, 2025	9.95	10.18	9.82	10.07	10.07	-2.52%	23,389,092
Jul 22, 2025	10.14	10.46	10.07	10.33	10.33	1.27%	8,145,710
Jul 21, 2025	10.32	10.34	10.07	10.20	10.20	-1.64%	5,323,022
Jul 18, 2025	10.39	10.43	10.31	10.37	10.37	0.29%	4,417,476
Jul 17, 2025	10.35	10.36	10.23	10.34	10.34	0.58%	3,687,679
Jul 16, 2025	10.32	10.46	10.22	10.28	10.28	-	5,062,645
Jul 15, 2025	10.56	10.60	10.26	10.28	10.28	-2.56%	5,255,935
Jul 14, 2025	10.05	10.55	9.98	10.55	10.55	5.18%	9,604,513
Jul 11, 2025	10.36	10.41	10.00	10.03	10.03	-3.74%	9,361,023
Jul 10, 2025	10.75	10.75	10.41	10.42	10.42	-2.89%	5,545,274
Jul 9, 2025	10.60	10.73	10.51	10.73	10.73	2.29%	10,156,138