Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	16.05	16.07	15.91	15.98	15.98	0.35%	3,726,227
Aug 27, 2026	16.30	16.32	15.77	15.93	15.93	-2.12%	5,899,228
Aug 26, 2026	16.28	16.44	16.14	16.27	16.27	0.31%	3,258,086
Aug 25, 2026	16.30	16.53	16.17	16.22	16.22	-0.49%	3,105,001
Aug 24, 2026	16.69	16.82	16.19	16.30	16.30	-2.31%	4,996,342
Aug 21, 2026	16.91	16.91	16.56	16.69	16.69	-0.39%	5,491,865
Aug 20, 2026	16.68	16.95	16.56	16.75	16.75	0.66%	3,878,382
Aug 19, 2026	16.83	16.94	16.60	16.64	16.64	-0.51%	3,169,502
Aug 18, 2026	16.75	16.90	16.54	16.73	16.73	-0.98%	2,900,581
Aug 17, 2026	17.04	17.04	16.87	16.89	16.89	-0.82%	1,759,813
Aug 14, 2026	16.97	17.03	16.81	17.03	17.03	0.65%	1,214,590
Aug 13, 2026	17.10	17.10	16.91	16.92	16.92	-0.32%	2,615,861
Aug 12, 2026	17.10	17.10	16.88	16.98	16.98	0.12%	2,347,961
Aug 11, 2026	17.10	17.13	16.90	16.96	16.96	-0.88%	2,850,924
Aug 10, 2026	17.03	17.15	16.98	17.11	17.11	0.59%	2,943,811
Aug 7, 2026	17.23	17.27	16.97	17.01	17.01	-1.02%	4,123,298
Aug 6, 2026	17.08	17.45	17.03	17.18	17.18	3.93%	11,256,833
Aug 5, 2026	16.56	16.66	16.47	16.53	16.53	0.52%	5,413,257
Aug 4, 2026	16.23	16.50	16.17	16.45	16.45	2.08%	5,374,710
Aug 3, 2026	15.85	16.17	15.82	16.11	16.11	2.12%	6,092,760
Jul 31, 2026	15.76	15.99	15.68	15.78	15.78	0.41%	5,071,312
Jul 30, 2026	15.30	15.71	15.22	15.71	15.71	2.38%	3,676,949
Jul 29, 2026	15.50	15.60	15.28	15.35	15.35	-1.00%	3,323,620
Jul 28, 2026	15.85	15.85	15.43	15.50	15.50	-1.81%	4,194,758
Jul 27, 2026	15.76	15.93	15.69	15.79	15.79	0.80%	4,758,035
Jul 24, 2026	15.39	15.72	15.34	15.66	15.66	2.05%	3,728,903
Jul 23, 2026	15.67	15.67	15.35	15.35	15.35	-1.54%	3,703,124
Jul 22, 2026	15.53	15.76	15.47	15.59	15.59	-0.89%	5,227,823
Jul 21, 2026	15.53	15.73	15.48	15.73	15.73	1.35%	2,911,672
Jul 20, 2026	15.35	15.70	15.33	15.52	15.52	0.68%	3,870,462
Jul 17, 2026	15.40	15.54	15.17	15.41	15.41	-0.93%	5,850,009
Jul 16, 2026	15.58	15.60	15.45	15.56	15.56	0.16%	2,636,501
Jul 15, 2026	15.57	15.58	15.42	15.53	15.53	-0.22%	2,823,044
Jul 14, 2026	15.54	15.58	15.26	15.57	15.57	-0.54%	3,455,099
Jul 13, 2026	15.65	15.75	15.59	15.65	15.65	0.03%	3,513,818
Jul 10, 2026	15.52	15.69	15.48	15.65	15.65	1.10%	3,392,493
Jul 9, 2026	15.35	15.54	15.35	15.48	15.48	1.18%	3,768,345
Jul 8, 2026	15.47	15.52	15.16	15.30	15.30	-1.86%	6,161,399
Jul 7, 2026	15.63	15.72	15.55	15.59	15.59	-0.45%	4,416,239
Jul 6, 2026	15.41	15.68	15.36	15.66	15.66	2.15%	4,533,991
Jul 3, 2026	15.30	15.42	15.25	15.33	15.33	0.72%	3,242,515
Jul 2, 2026	15.09	15.34	15.08	15.22	15.22	0.76%	3,449,671
Jul 1, 2026	15.00	15.13	14.91	15.10	15.10	-0.07%	2,296,105
Jun 30, 2026	14.95	15.16	14.88	15.11	15.11	1.10%	3,139,094
Jun 29, 2026	15.01	15.05	14.88	14.95	14.95	-0.63%	2,372,718
Jun 26, 2026	15.29	15.29	14.92	15.04	15.04	-1.76%	4,552,236
Jun 25, 2026	15.40	15.49	15.21	15.31	15.31	0.03%	7,372,377
Jun 24, 2026	15.65	15.65	15.25	15.31	15.31	-2.14%	5,260,723
Jun 23, 2026	15.55	15.76	15.43	15.64	15.64	-0.60%	5,853,579
Jun 22, 2026	15.75	15.78	15.52	15.74	15.74	0.22%	3,880,415