Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	12.20	12.23	12.02	12.19	12.19	0.25%	3,438,289
Oct 23, 2025	12.12	12.19	11.99	12.16	12.16	0.83%	5,160,843
Oct 22, 2025	12.20	12.20	11.88	12.06	12.06	-1.23%	7,019,119
Oct 21, 2025	12.32	12.45	12.21	12.21	12.21	-0.89%	5,428,329
Oct 20, 2025	12.30	12.42	12.21	12.32	12.32	2.58%	6,189,425
Oct 17, 2025	11.90	12.16	11.83	12.01	12.01	-1.64%	8,938,152
Oct 16, 2025	12.15	12.26	11.94	12.21	12.21	0.49%	5,898,601
Oct 15, 2025	12.56	12.58	12.10	12.15	12.15	-2.80%	6,293,323
Oct 14, 2025	12.50	12.51	12.22	12.50	12.50	-1.42%	8,458,465
Oct 13, 2025	12.71	12.82	12.59	12.68	12.68	0.08%	5,490,186
Oct 10, 2025	12.90	13.02	12.65	12.67	12.67	-2.09%	7,201,921
Oct 9, 2025	13.00	13.11	12.86	12.94	12.94	-0.38%	8,816,676
Oct 8, 2025	12.74	12.99	12.70	12.99	12.99	2.28%	6,823,445
Oct 7, 2025	12.84	12.87	12.62	12.70	12.70	-1.70%	7,790,240
Oct 6, 2025	12.83	13.03	12.73	12.92	12.92	0.78%	8,550,155
Oct 3, 2025	12.69	12.93	12.68	12.82	12.82	1.50%	6,882,167
Oct 2, 2025	12.94	12.97	12.62	12.63	12.63	-2.09%	7,743,096
Oct 1, 2025	12.67	12.90	12.53	12.90	12.90	1.34%	6,128,684
Sep 30, 2025	12.61	12.79	12.55	12.73	12.73	0.87%	6,815,034
Sep 29, 2025	13.00	13.02	12.62	12.62	12.62	-2.77%	7,916,383
Sep 26, 2025	12.85	12.98	12.71	12.98	12.98	1.01%	7,325,796
Sep 25, 2025	12.79	12.85	12.57	12.85	12.85	1.82%	10,350,224
Sep 24, 2025	12.44	12.62	12.30	12.62	12.62	1.28%	8,435,303
Sep 23, 2025	12.76	12.76	12.35	12.46	12.46	-1.89%	8,457,022
Sep 22, 2025	12.65	12.72	12.48	12.70	12.70	0.16%	5,785,631
Sep 19, 2025	12.71	12.73	12.57	12.68	12.68	-0.78%	17,619,202
Sep 18, 2025	12.74	12.87	12.63	12.78	12.78	1.35%	6,303,360
Sep 17, 2025	12.85	12.85	12.52	12.61	12.61	-1.41%	9,309,965
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