Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.67	13.70	13.50	13.65	13.65	-0.76%	3,049,987
Oct 29, 2026	13.75	13.80	13.55	13.75	13.75	-0.36%	2,950,761
Oct 28, 2026	13.73	13.80	13.58	13.80	13.80	1.25%	4,224,236
Oct 27, 2026	13.27	13.70	13.13	13.63	13.63	2.64%	4,287,209
Oct 26, 2026	13.10	13.37	13.06	13.28	13.28	1.49%	5,180,298
Oct 23, 2026	12.95	13.09	12.74	13.09	13.09	1.08%	4,550,351
Oct 22, 2026	13.40	13.40	12.95	12.95	12.95	-4.18%	6,729,844
Oct 21, 2026	13.07	13.58	12.98	13.51	13.51	3.09%	5,724,096
Oct 20, 2026	13.16	13.28	12.87	13.11	13.11	-1.39%	7,496,935
Oct 19, 2026	13.59	13.66	13.08	13.29	13.29	-3.70%	6,857,189
Oct 16, 2026	14.10	14.10	13.77	13.80	13.80	-1.64%	4,957,616
Oct 15, 2026	14.29	14.51	13.99	14.03	14.03	-2.67%	4,997,923
Oct 14, 2026	14.68	14.69	14.38	14.42	14.42	-1.60%	3,546,559
Oct 13, 2026	14.99	15.01	14.65	14.65	14.65	-1.45%	2,912,621
Oct 12, 2026	14.90	14.99	14.79	14.87	14.87	0.88%	1,841,979
Oct 9, 2026	14.76	14.83	14.66	14.74	14.74	0.92%	3,349,769
Oct 8, 2026	14.68	14.77	14.49	14.60	14.60	-2.01%	4,013,227
Oct 7, 2026	15.17	15.22	14.74	14.90	14.90	-2.52%	3,695,295
Oct 6, 2026	15.29	15.44	15.24	15.29	15.29	0.10%	3,036,134
Oct 5, 2026	15.23	15.35	15.10	15.27	15.27	0.30%	2,639,736
Oct 2, 2026	15.36	15.42	14.84	15.23	15.23	-0.75%	5,180,208
Oct 1, 2026	15.73	15.77	15.32	15.34	15.34	-3.64%	4,919,245
Sep 30, 2026	16.27	16.40	15.92	15.92	15.92	-2.06%	3,780,611
Sep 29, 2026	16.41	16.53	16.22	16.26	16.26	-0.82%	2,545,075
Sep 28, 2026	16.40	16.57	16.23	16.39	16.39	-0.06%	2,963,528
Sep 25, 2026	16.45	16.69	16.32	16.40	16.40	1.14%	5,344,963
Sep 24, 2026	16.24	16.58	16.17	16.22	16.22	-0.43%	4,246,987
Sep 23, 2026	16.24	16.49	16.12	16.29	16.29	1.21%	4,030,064
Sep 22, 2026	16.49	16.50	16.09	16.09	16.09	-1.74%	5,561,331
Sep 21, 2026	15.90	16.48	15.88	16.38	16.38	4.30%	6,062,783
Sep 18, 2026	16.09	16.13	15.67	15.70	15.70	-2.03%	40,483,662
Sep 17, 2026	16.14	16.23	16.03	16.03	16.03	-0.43%	4,102,220
Sep 16, 2026	16.08	16.19	16.01	16.10	16.10	0.41%	3,306,501
Sep 15, 2026	15.99	16.15	15.80	16.03	16.03	-0.43%	5,329,254
Sep 14, 2026	16.20	16.29	16.02	16.10	16.10	-0.92%	4,238,381
Sep 11, 2026	16.18	16.35	16.09	16.25	16.25	0.93%	4,127,378
Sep 10, 2026	16.11	16.15	15.91	16.10	16.10	-0.06%	3,394,189
Sep 9, 2026	16.01	16.15	15.78	16.11	16.11	-	5,333,202
Sep 8, 2026	16.12	16.21	16.03	16.11	16.11	-0.25%	2,966,811
Sep 7, 2026	16.16	16.22	16.07	16.15	16.15	0.31%	2,192,074
Sep 4, 2026	16.24	16.24	15.98	16.10	16.10	-1.20%	3,969,336
Sep 3, 2026	16.12	16.32	15.97	16.30	16.30	1.43%	2,842,459
Sep 2, 2026	16.00	16.10	15.95	16.07	16.07	0.31%	2,566,378
Sep 1, 2026	16.01	16.11	15.88	16.02	16.02	-0.40%	3,772,036
Aug 31, 2026	15.95	16.10	15.86	16.08	16.08	0.63%	19,639,100
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