Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	13.65	14.07	13.56	14.03	14.03	3.70%	12,009,582
Jun 9, 2026	13.40	13.76	13.39	13.53	13.53	1.54%	12,389,660
Jun 8, 2026	12.93	13.45	12.81	13.32	13.32	0.83%	16,337,950
Jun 5, 2026	13.38	13.38	13.16	13.21	13.21	-0.71%	4,084,250
Jun 4, 2026	13.24	13.41	13.19	13.31	13.31	0.34%	2,868,840
Jun 3, 2026	13.36	13.42	13.26	13.26	13.26	-0.97%	3,231,403
Jun 2, 2026	13.50	13.50	13.31	13.39	13.39	-0.26%	2,560,209
Jun 1, 2026	13.48	13.49	13.24	13.43	13.43	-0.44%	4,343,084
May 29, 2026	13.51	13.60	13.37	13.49	13.49	0.63%	10,870,741
May 28, 2026	13.25	13.43	13.23	13.40	13.40	0.83%	5,344,311
May 27, 2026	13.38	13.47	13.29	13.29	13.29	-0.08%	4,207,928
May 26, 2026	13.45	13.48	13.30	13.30	13.30	-0.71%	4,513,374
May 25, 2026	13.40	13.53	13.35	13.40	13.40	0.71%	4,985,393
May 22, 2026	13.20	13.40	13.07	13.30	13.30	1.53%	9,608,688
May 21, 2026	13.14	13.24	12.98	13.10	13.10	-0.76%	5,145,175
May 20, 2026	12.84	13.20	12.78	13.20	13.20	2.56%	4,834,963
May 19, 2026	13.22	13.22	12.87	12.87	12.87	-1.68%	5,800,145
May 18, 2026	13.00	13.21	12.96	13.09	13.09	-0.04%	4,433,882
May 15, 2026	13.20	13.20	12.97	13.10	13.10	-1.76%	6,602,140
May 14, 2026	13.25	13.34	13.23	13.33	13.33	1.06%	4,608,401
May 13, 2026	13.23	13.33	13.07	13.19	13.19	0.42%	5,604,782
May 12, 2026	12.70	13.15	12.64	13.14	13.14	1.94%	8,931,376
May 11, 2026	12.87	13.02	12.81	12.89	12.89	0.12%	7,358,221
May 8, 2026	12.71	12.91	12.62	12.87	12.87	0.55%	3,729,158
May 7, 2026	12.89	12.95	12.79	12.80	12.80	0.16%	5,071,627
May 6, 2026	12.53	12.84	12.48	12.78	12.78	3.86%	10,768,450
May 5, 2026	12.09	12.63	12.09	12.31	12.31	1.32%	10,409,740
May 4, 2026	12.39	12.44	12.05	12.15	12.15	-1.94%	6,524,987
Apr 30, 2026	12.20	12.43	12.13	12.39	12.39	0.08%	6,365,042
Apr 29, 2026	12.50	12.51	12.31	12.38	12.38	-0.80%	4,009,424
Apr 28, 2026	12.39	12.64	12.39	12.48	12.48	0.89%	5,049,401
Apr 27, 2026	12.23	12.45	12.20	12.37	12.37	1.52%	4,391,398
Apr 24, 2026	12.19	12.24	11.99	12.18	12.18	0.41%	5,639,192
Apr 23, 2026	12.14	12.21	12.00	12.13	12.13	-0.86%	4,991,609
Apr 22, 2026	12.52	12.61	12.23	12.24	12.24	-2.20%	4,790,830
Apr 21, 2026	12.81	12.81	12.45	12.51	12.51	-1.61%	5,305,896
Apr 20, 2026	12.80	12.95	12.66	12.72	12.72	-1.74%	8,459,543
Apr 17, 2026	13.09	13.57	13.06	13.48	12.94	3.30%	14,121,770
Apr 16, 2026	13.18	13.67	13.05	13.05	12.53	0.46%	18,705,340
Apr 15, 2026	12.69	13.04	12.62	12.99	12.47	2.93%	11,585,020
Apr 14, 2026	12.71	12.71	12.42	12.62	12.11	0.64%	8,990,108
Apr 13, 2026	12.56	12.61	12.44	12.54	12.04	-1.07%	7,489,941
Apr 10, 2026	12.66	12.82	12.57	12.68	12.17	0.40%	6,801,331
Apr 9, 2026	12.53	12.63	12.52	12.63	12.12	0.24%	4,383,247
Apr 8, 2026	12.87	12.87	12.48	12.60	12.09	4.35%	10,320,140
Apr 7, 2026	12.12	12.32	12.03	12.07	11.59	0.17%	6,371,005
Apr 2, 2026	12.03	12.16	11.90	12.05	11.57	-1.67%	5,133,343
Apr 1, 2026	12.16	12.38	12.12	12.26	11.76	3.33%	7,200,719
Mar 31, 2026	11.69	11.99	11.69	11.86	11.38	1.58%	7,450,137
Mar 30, 2026	11.67	11.79	11.50	11.68	11.21	-	6,925,328