FRA:BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.92	11.92	11.68	11.68	11.68	-2.01%	500
Mar 26, 2026	11.92	11.92	11.92	11.92	11.92	1.62%	-
Mar 25, 2026	11.73	11.73	11.73	11.73	11.73	0.95%	-
Mar 24, 2026	11.62	11.62	11.62	11.62	11.62	7.05%	-
Mar 23, 2026	10.98	10.98	10.85	10.85	10.85	-6.38%	800
Mar 20, 2026	11.59	11.59	11.59	11.59	11.59	-0.90%	-
Mar 19, 2026	11.70	11.70	11.70	11.70	11.70	-1.52%	-
Mar 18, 2026	11.73	11.88	11.73	11.88	11.88	3.80%	500
Mar 17, 2026	11.44	11.44	11.44	11.44	11.44	-0.26%	-
Mar 16, 2026	11.47	11.47	11.47	11.47	11.47	0.61%	-
Mar 13, 2026	11.39	11.40	11.19	11.40	11.40	-1.81%	924
Mar 12, 2026	11.61	11.61	11.61	11.61	11.61	-0.68%	-
Mar 11, 2026	11.69	11.69	11.69	11.69	11.69	1.56%	-
Mar 10, 2026	11.51	11.51	11.51	11.51	11.51	1.63%	-
Mar 9, 2026	10.98	11.34	10.98	11.33	11.33	-0.74%	2,697
Mar 6, 2026	11.73	11.77	11.38	11.41	11.41	-3.92%	2,270
Mar 5, 2026	11.88	11.88	11.88	11.88	11.88	2.55%	-
Mar 4, 2026	11.58	11.58	11.58	11.58	11.58	-0.17%	-
Mar 3, 2026	12.05	12.05	11.60	11.60	11.60	-4.49%	3,660
Mar 2, 2026	12.15	12.15	12.15	12.15	12.15	-5.93%	-
Feb 27, 2026	12.91	12.91	12.91	12.91	12.91	0.78%	-
Feb 26, 2026	12.81	12.81	12.81	12.81	12.81	-0.08%	-
Feb 25, 2026	12.73	12.82	12.73	12.82	12.82	0.08%	801
Feb 24, 2026	12.95	12.95	12.81	12.81	12.81	-0.58%	500
Feb 23, 2026	12.89	12.89	12.89	12.89	12.89	3.66%	-
Feb 20, 2026	12.43	12.43	12.43	12.43	12.43	1.35%	-
Feb 19, 2026	12.27	12.27	12.27	12.27	12.27	0.08%	-
Feb 18, 2026	12.04	12.26	12.04	12.26	12.26	2.51%	600
Feb 17, 2026	11.81	11.96	11.81	11.96	11.96	1.79%	4
Feb 16, 2026	11.75	11.75	11.75	11.75	11.75	-4.55%	-
Feb 13, 2026	12.31	12.31	12.31	12.31	12.31	-0.89%	-
Feb 12, 2026	12.42	12.42	12.42	12.42	12.42	-0.48%	-
Feb 11, 2026	12.59	12.59	12.44	12.48	12.48	-1.93%	1,393
Feb 10, 2026	12.85	12.85	12.72	12.72	12.72	-0.63%	15
Feb 9, 2026	12.89	12.89	12.80	12.80	12.80	-1.61%	2,246
Feb 6, 2026	12.83	13.01	12.83	13.01	13.01	3.67%	10
Feb 5, 2026	13.20	13.20	12.55	12.55	12.55	-3.39%	700
Feb 4, 2026	12.99	12.99	12.99	12.99	12.99	-1.10%	-
Feb 3, 2026	13.05	13.14	13.05	13.14	13.14	5.42%	1,205
Feb 2, 2026	12.46	12.46	12.46	12.46	12.46	-1.35%	4
Jan 30, 2026	12.51	12.63	12.51	12.63	12.63	0.48%	1,100
Jan 29, 2026	12.57	12.57	12.57	12.57	12.57	0.48%	280
Jan 28, 2026	12.79	12.79	12.51	12.51	12.51	-1.15%	751
Jan 27, 2026	12.66	12.66	12.66	12.66	12.66	0.16%	-
Jan 26, 2026	12.33	12.64	12.33	12.64	12.64	1.94%	798
Jan 23, 2026	12.56	12.56	12.40	12.40	12.40	-1.55%	300
Jan 22, 2026	12.60	12.60	12.59	12.59	12.59	1.37%	400
Jan 21, 2026	12.42	12.42	12.42	12.42	12.42	-1.47%	-
Jan 20, 2026	12.61	12.61	12.61	12.61	12.61	0.92%	-
Jan 19, 2026	12.49	12.49	12.49	12.49	12.49	-2.46%	-