Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	12.48	12.48	12.41	12.41	12.41	-0.20%	155
Nov 27, 2025	12.44	12.44	12.44	12.44	12.44	0.20%	-
Nov 26, 2025	12.37	12.45	12.33	12.41	12.41	0.85%	725
Nov 25, 2025	12.08	12.31	12.08	12.31	12.31	1.44%	505
Nov 24, 2025	12.13	12.13	12.13	12.13	12.13	-2.41%	-
Nov 21, 2025	12.41	12.43	12.41	12.43	11.97	-1.82%	200
Nov 20, 2025	12.64	12.66	12.64	12.66	12.19	0.92%	120
Nov 19, 2025	12.55	12.55	12.55	12.55	12.08	-0.36%	-
Nov 18, 2025	12.64	12.64	12.59	12.59	12.12	-2.33%	1,500
Nov 17, 2025	12.97	12.97	12.89	12.89	12.41	-3.91%	300
Nov 14, 2025	13.42	13.42	13.42	13.42	12.92	0.41%	-
Nov 13, 2025	13.17	13.36	13.17	13.36	12.87	0.75%	400
Nov 12, 2025	13.26	13.26	13.26	13.26	12.77	-0.45%	-
Nov 11, 2025	13.17	13.32	13.17	13.32	12.83	1.64%	400
Nov 10, 2025	12.66	13.11	12.66	13.11	12.62	4.34%	880
Nov 7, 2025	12.56	12.56	12.56	12.56	12.10	-0.12%	-
Nov 6, 2025	12.62	12.62	12.58	12.58	12.11	0.32%	1,100
Nov 5, 2025	12.54	12.54	12.54	12.54	12.07	0.40%	1
Nov 4, 2025	12.50	12.50	12.49	12.49	12.02	-1.46%	500
Nov 3, 2025	12.52	12.67	12.52	12.67	12.20	1.24%	500
Oct 31, 2025	12.43	12.58	12.43	12.52	12.05	0.44%	2,500
Oct 30, 2025	12.49	12.50	12.46	12.46	12.00	-0.44%	2,140
Oct 29, 2025	12.32	12.55	12.32	12.52	12.05	1.34%	1,900
Oct 28, 2025	12.37	12.37	12.35	12.35	11.89	1.48%	2
Oct 27, 2025	12.17	12.17	12.17	12.17	11.72	0.87%	-
Oct 24, 2025	12.15	12.15	12.07	12.07	11.62	1.09%	200
Oct 23, 2025	11.94	11.94	11.94	11.94	11.49	-1.89%	-
Oct 22, 2025	12.17	12.17	12.17	12.17	11.71	-1.58%	-
Oct 21, 2025	12.21	12.36	12.21	12.36	11.90	0.16%	400
Oct 20, 2025	11.98	12.38	11.98	12.34	11.88	3.05%	2,508
Oct 17, 2025	12.05	12.05	11.93	11.98	11.53	-0.79%	5,000
Oct 16, 2025	12.07	12.07	12.07	12.07	11.62	-4.43%	-
Oct 15, 2025	12.63	12.63	12.63	12.63	12.16	0.20%	-
Oct 14, 2025	12.61	12.61	12.61	12.61	12.14	-0.16%	-
Oct 13, 2025	12.63	12.63	12.63	12.63	12.16	-0.98%	-
Oct 10, 2025	12.92	12.92	12.75	12.75	12.28	-1.73%	1,000
Oct 9, 2025	12.98	12.98	12.98	12.98	12.49	0.15%	-
Oct 8, 2025	12.65	12.98	12.65	12.96	12.48	2.37%	5,520
Oct 7, 2025	12.86	12.86	12.60	12.66	12.19	-1.67%	2,008
Oct 6, 2025	12.77	12.93	12.73	12.87	12.39	0.55%	5,274
Oct 3, 2025	12.61	12.85	12.61	12.80	12.33	1.07%	1,122
Oct 2, 2025	12.85	12.85	12.67	12.67	12.20	-1.44%	511
Oct 1, 2025	12.68	12.86	12.68	12.85	12.37	1.18%	4,056
Sep 30, 2025	12.63	12.70	12.59	12.70	12.23	-0.47%	5,000
Sep 29, 2025	13.04	13.04	12.76	12.76	12.29	-1.16%	2,103
Sep 26, 2025	12.78	12.91	12.78	12.91	12.43	0.74%	1,125
Sep 25, 2025	12.53	12.87	12.53	12.82	12.34	2.11%	1,000
Sep 24, 2025	12.40	12.55	12.40	12.55	12.09	0.60%	1,370
Sep 23, 2025	12.67	12.67	12.45	12.48	12.01	-2.16%	1,531
Sep 22, 2025	12.75	12.75	12.75	12.75	12.28	-	-