Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.82	12.82	12.69	12.69	12.69	-0.86%	699
Jan 15, 2026	12.66	12.80	12.66	12.80	12.80	1.31%	1,492
Jan 14, 2026	12.83	12.83	12.63	12.63	12.63	-2.17%	2,090
Jan 13, 2026	12.95	12.97	12.88	12.91	12.91	-0.04%	2,936
Jan 12, 2026	12.66	12.92	12.66	12.92	12.92	2.26%	2,704
Jan 9, 2026	12.76	12.76	12.63	12.63	12.63	-0.86%	16,941
Jan 8, 2026	12.65	12.74	12.65	12.74	12.74	0.87%	699
Jan 7, 2026	12.63	12.63	12.63	12.63	12.63	-0.59%	600
Jan 6, 2026	12.95	12.96	12.71	12.71	12.71	-1.66%	1,619
Jan 5, 2026	13.06	13.06	12.92	12.92	12.92	-0.84%	3,379
Jan 2, 2026	13.03	13.03	13.03	13.03	13.03	0.58%	-
Dec 30, 2025	13.00	13.00	12.96	12.96	12.96	2.05%	16,875
Dec 29, 2025	12.85	12.91	12.70	12.70	12.70	0.32%	701
Dec 23, 2025	12.73	12.73	12.66	12.66	12.66	-0.32%	699
Dec 19, 2025	12.77	12.77	12.70	12.70	12.70	0.08%	759
Dec 18, 2025	12.69	12.69	12.69	12.69	12.69	-0.51%	699
Dec 17, 2025	12.74	12.75	12.74	12.75	12.75	1.03%	215
Dec 16, 2025	12.62	12.62	12.62	12.62	12.62	-0.63%	1
Dec 15, 2025	12.48	12.70	12.48	12.70	12.70	2.50%	1,416
Dec 11, 2025	12.39	12.39	12.39	12.39	12.39	1.14%	699
Dec 9, 2025	12.25	12.25	12.25	12.25	12.25	1.03%	81
Dec 5, 2025	12.13	12.13	12.13	12.13	12.13	0.50%	330
Dec 4, 2025	12.05	12.07	12.04	12.07	12.07	-0.82%	3,118
Dec 3, 2025	12.40	12.40	12.17	12.17	12.17	-1.62%	1,682
Dec 2, 2025	12.49	12.49	12.37	12.37	12.37	0.32%	699
Dec 1, 2025	12.36	12.36	12.33	12.33	12.33	-	2,398
Nov 28, 2025	12.42	12.42	12.33	12.33	12.33	-0.60%	699
Nov 27, 2025	12.42	12.49	12.40	12.40	12.40	-	2,841
Nov 26, 2025	12.32	12.48	12.32	12.40	12.40	2.99%	3,587
Nov 25, 2025	12.14	12.14	12.04	12.04	12.04	-3.37%	2,121
Nov 21, 2025	12.36	12.46	12.36	12.46	12.00	0.32%	2,918
Nov 20, 2025	12.80	12.82	12.42	12.42	11.96	-0.64%	16,536
Nov 19, 2025	12.60	12.65	12.50	12.50	12.04	0.81%	19,719
Nov 18, 2025	12.68	12.68	12.40	12.40	11.94	-2.78%	26,591
Nov 17, 2025	13.11	13.11	12.76	12.76	12.28	-2.11%	4,812
Nov 14, 2025	13.03	13.03	12.96	13.03	12.55	-2.10%	2,250
Nov 13, 2025	13.39	13.48	13.31	13.31	12.82	0.83%	24,568
Nov 12, 2025	13.33	13.33	13.20	13.20	12.71	1.54%	18,413
Nov 11, 2025	13.26	13.32	13.00	13.00	12.52	-0.15%	21,582
Nov 10, 2025	13.02	13.02	13.02	13.02	12.54	3.54%	16,028
Nov 7, 2025	12.56	12.75	12.49	12.58	12.11	0.52%	17,827
Nov 6, 2025	12.74	12.90	12.51	12.51	12.05	-0.64%	21,195
Nov 5, 2025	12.65	12.65	12.59	12.59	12.13	0.88%	709
Nov 4, 2025	12.43	12.54	12.43	12.48	12.02	1.30%	18,170
Nov 3, 2025	12.32	12.32	12.32	12.32	11.87	0.16%	14,840
Oct 31, 2025	12.62	12.62	12.30	12.30	11.85	0.49%	26,101
Oct 30, 2025	12.50	12.51	12.24	12.24	11.79	0.33%	16,652
Oct 29, 2025	12.20	12.20	12.20	12.20	11.75	-1.41%	14,705
Oct 27, 2025	12.31	12.38	12.31	12.38	11.92	2.15%	1,401
Oct 23, 2025	12.11	12.12	12.11	12.12	11.67	0.96%	2,111