Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	13.14	13.24	12.98	13.07	-	-1.02%	1,907,043
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	-5.68%	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
Mar 27, 2026	11.83	11.91	11.61	11.68	11.21	-1.97%	6,723,220
Mar 26, 2026	11.90	12.05	11.86	11.91	11.43	-0.79%	6,559,205
Mar 25, 2026	11.86	12.17	11.83	12.01	11.52	3.00%	7,817,500
Mar 24, 2026	11.65	11.84	11.53	11.66	11.19	-0.04%	5,987,412
Mar 23, 2026	11.25	11.79	11.03	11.66	11.19	3.69%	10,598,380
Mar 20, 2026	11.77	12.00	11.25	11.25	10.79	-2.89%	18,900,760
Mar 19, 2026	11.66	11.84	11.46	11.58	11.12	-2.69%	8,327,655
Mar 18, 2026	11.86	12.05	11.71	11.90	11.42	2.10%	6,069,717
Mar 17, 2026	11.49	11.80	11.47	11.66	11.19	1.48%	5,042,064
Mar 16, 2026	11.47	11.68	11.42	11.49	11.02	0.48%	5,592,649
Mar 13, 2026	11.29	11.47	11.15	11.43	10.97	0.13%	5,811,250
Mar 12, 2026	11.62	11.70	11.30	11.42	10.96	-2.97%	6,682,699
Mar 11, 2026	11.60	11.83	11.57	11.77	11.29	0.43%	5,464,513
Mar 10, 2026	11.80	11.90	11.58	11.72	11.25	3.13%	6,403,450