Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	15.75	15.92	15.64	15.70	15.70	-0.82%	12,430,730
Jun 18, 2026	15.60	15.83	15.52	15.83	15.83	2.00%	11,846,530
Jun 17, 2026	15.19	15.52	15.17	15.52	15.52	2.92%	11,438,264
Jun 16, 2026	14.88	15.08	14.80	15.08	15.08	1.89%	6,853,588
Jun 15, 2026	14.72	14.97	14.62	14.80	14.80	2.49%	8,031,752
Jun 12, 2026	14.30	14.50	14.21	14.44	14.44	2.59%	8,981,400
Jun 11, 2026	14.10	14.26	13.99	14.08	14.08	0.36%	10,432,251
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