Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.78	12.82	12.70	12.70	12.70	-1.32%	1,345
Feb 5, 2026	13.10	13.15	12.87	12.87	12.87	-2.24%	675
Feb 4, 2026	13.09	13.17	13.09	13.17	13.17	4.44%	700
Feb 2, 2026	12.61	12.61	12.61	12.61	12.61	0.12%	16,690
Jan 30, 2026	12.59	12.59	12.59	12.59	12.59	1.17%	15,880
Jan 29, 2026	12.57	12.58	12.45	12.45	12.45	-1.03%	2,080
Jan 28, 2026	12.53	12.58	12.53	12.58	12.58	-1.53%	1,187
Jan 27, 2026	12.73	12.77	12.68	12.77	12.77	1.47%	15,705
Jan 26, 2026	12.56	12.76	12.56	12.59	12.59	1.49%	1,698
Jan 23, 2026	12.47	12.47	12.40	12.40	12.40	-1.31%	700
Jan 22, 2026	12.55	12.60	12.52	12.57	12.57	2.07%	4,202
Jan 21, 2026	12.41	12.41	12.31	12.31	12.31	-3.34%	739
Jan 19, 2026	12.53	12.74	12.53	12.74	12.74	0.39%	2,391
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