Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.66	12.82	12.57	12.68	12.68	0.40%	6,801,331
Apr 9, 2026	12.53	12.63	12.52	12.63	12.63	0.24%	4,383,247
Apr 8, 2026	12.87	12.87	12.48	12.60	12.60	4.35%	10,320,140
Apr 7, 2026	12.12	12.32	12.03	12.07	12.07	0.17%	6,371,005
Apr 2, 2026	12.03	12.16	11.90	12.05	12.05	-1.67%	5,133,343
Apr 1, 2026	12.16	12.38	12.12	12.26	12.26	3.33%	7,200,719
Mar 31, 2026	11.69	11.99	11.69	11.86	11.86	1.58%	7,450,137
Mar 30, 2026	11.67	11.79	11.50	11.68	11.68	-	6,925,328
Mar 27, 2026	11.83	11.91	11.61	11.68	11.68	-1.97%	6,723,220
Mar 26, 2026	11.90	12.05	11.86	11.91	11.91	-0.79%	6,559,205
Mar 25, 2026	11.86	12.17	11.83	12.01	12.01	3.00%	7,817,500
Mar 24, 2026	11.65	11.84	11.53	11.66	11.66	-0.04%	5,987,412
Mar 23, 2026	11.25	11.79	11.03	11.66	11.66	3.69%	10,598,382
Mar 20, 2026	11.77	12.00	11.25	11.25	11.25	-2.89%	18,900,764
Mar 19, 2026	11.66	11.84	11.46	11.58	11.58	-2.69%	8,327,655
Mar 18, 2026	11.86	12.05	11.71	11.90	11.90	2.10%	6,069,717
Mar 17, 2026	11.49	11.80	11.47	11.66	11.66	1.48%	5,042,064
Mar 16, 2026	11.47	11.68	11.42	11.49	11.49	0.48%	5,592,649
Mar 13, 2026	11.29	11.47	11.15	11.43	11.43	0.13%	5,811,250
Mar 12, 2026	11.62	11.70	11.30	11.42	11.42	-2.97%	6,682,699
Mar 11, 2026	11.60	11.83	11.57	11.77	11.77	0.43%	5,464,513
Mar 10, 2026	11.80	11.90	11.58	11.72	11.72	3.13%	6,403,450
Mar 9, 2026	11.05	11.36	10.94	11.36	11.36	-0.87%	8,705,088
Mar 6, 2026	11.76	11.80	11.27	11.46	11.46	-1.88%	7,052,276
Mar 5, 2026	11.86	12.01	11.68	11.68	11.68	-1.89%	6,667,557
Mar 4, 2026	11.65	12.00	11.43	11.91	11.91	2.28%	7,339,184
Mar 3, 2026	12.00	12.02	11.43	11.64	11.64	-4.43%	10,807,270
Mar 2, 2026	11.99	12.23	11.93	12.18	12.18	-2.83%	7,697,481
Feb 27, 2026	12.85	12.96	12.43	12.54	12.54	-3.02%	11,329,460
Feb 26, 2026	12.95	13.00	12.84	12.93	12.93	0.43%	3,996,567
Feb 25, 2026	12.82	12.89	12.73	12.87	12.87	1.70%	4,054,008
Feb 24, 2026	12.93	12.95	12.61	12.66	12.66	-2.65%	7,099,410
Feb 23, 2026	12.98	13.07	12.86	13.00	13.00	0.85%	7,107,232
Feb 20, 2026	12.46	13.05	12.42	12.89	12.89	3.95%	17,861,580
Feb 19, 2026	12.35	12.51	12.28	12.40	12.40	0.65%	5,326,270
Feb 18, 2026	12.02	12.35	11.98	12.32	12.32	2.58%	5,867,175
Feb 17, 2026	11.82	12.02	11.82	12.01	12.01	0.97%	4,229,099
Feb 16, 2026	11.84	12.00	11.82	11.90	11.90	1.23%	3,918,686
Feb 13, 2026	12.30	12.30	11.73	11.75	11.75	-4.43%	10,800,470
Feb 12, 2026	12.45	12.67	12.30	12.30	12.30	-1.05%	6,151,865
Feb 11, 2026	12.63	12.74	12.39	12.43	12.43	-1.86%	6,681,268
Feb 10, 2026	12.94	12.96	12.60	12.66	12.66	-2.01%	8,568,458
Feb 9, 2026	12.85	13.07	12.78	12.92	12.92	0.62%	7,613,789
Feb 6, 2026	12.93	12.93	12.55	12.84	12.84	-0.70%	10,321,841
Feb 5, 2026	13.16	13.29	12.90	12.93	12.93	-1.86%	8,294,285
Feb 4, 2026	13.00	13.25	12.97	13.18	13.18	1.31%	10,404,890
Feb 3, 2026	13.10	13.15	12.96	13.01	13.01	-0.27%	7,975,967
Feb 2, 2026	12.49	13.04	12.46	13.04	13.04	3.33%	8,135,611
Jan 30, 2026	12.53	12.63	12.50	12.62	12.62	1.16%	3,364,916
Jan 29, 2026	12.62	12.67	12.42	12.48	12.48	-0.72%	4,592,635