Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 16, 2026	12.80	12.81	12.74	12.81	12.81	-0.35%	620
Jan 15, 2026	12.64	12.85	12.64	12.85	12.85	-0.35%	4
Jan 14, 2026	12.90	12.90	12.90	12.90	12.90	-0.19%	-
Jan 13, 2026	12.93	12.93	12.92	12.92	12.92	2.38%	167
Jan 12, 2026	12.62	12.62	12.62	12.62	12.62	-0.67%	-
Jan 9, 2026	12.71	12.71	12.71	12.71	12.71	1.32%	-
Jan 8, 2026	12.54	12.54	12.54	12.54	12.54	-0.87%	-
Jan 7, 2026	12.64	12.65	12.59	12.65	12.65	-2.50%	1,740
Jan 6, 2026	12.98	12.98	12.98	12.98	12.98	-0.15%	-
Jan 5, 2026	13.13	13.13	13.00	13.00	13.00	-0.61%	72
Jan 2, 2026	13.08	13.08	13.08	13.08	13.08	0.23%	-
Dec 30, 2025	12.82	13.05	12.82	13.05	13.05	1.40%	17
Dec 29, 2025	12.85	12.87	12.85	12.87	12.87	0.43%	185
Dec 23, 2025	12.81	12.81	12.81	12.81	12.81	-1.00%	-
Dec 22, 2025	12.90	12.99	12.90	12.94	12.94	1.25%	59
Dec 19, 2025	12.71	12.78	12.71	12.78	12.78	0.43%	40
Dec 18, 2025	12.73	12.73	12.73	12.73	12.73	-0.39%	-
Dec 17, 2025	12.52	12.78	12.52	12.78	12.78	1.15%	200
Dec 16, 2025	12.63	12.63	12.63	12.63	12.63	1.08%	-
Dec 15, 2025	12.40	12.50	12.40	12.50	12.50	-1.07%	50
Dec 12, 2025	12.63	12.63	12.63	12.63	12.63	0.40%	250
Dec 11, 2025	12.33	12.58	12.33	12.58	12.58	2.78%	1,100
Dec 10, 2025	12.24	12.24	12.24	12.24	12.24	0.37%	-
Dec 9, 2025	12.20	12.20	12.20	12.20	12.20	0.74%	-
Dec 8, 2025	12.00	12.11	12.00	12.11	12.11	0.08%	1,200
Dec 5, 2025	12.12	12.12	12.10	12.10	12.10	0.08%	3,000
Dec 4, 2025	12.28	12.28	12.09	12.09	12.09	-2.46%	200
Dec 3, 2025	12.49	12.49	12.39	12.39	12.39	-0.16%	348
Dec 2, 2025	12.41	12.41	12.41	12.41	12.41	0.65%	-
Dec 1, 2025	12.33	12.33	12.33	12.33	12.33	-0.64%	-
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