FRA:BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.08	12.08	12.08	12.08	-	-3.94%	-
Apr 22, 2026	12.58	12.58	12.58	12.58	12.58	1.33%	-
Apr 21, 2026	12.71	12.71	12.41	12.41	12.41	-2.82%	400
Apr 20, 2026	12.74	12.77	12.74	12.77	12.77	-2.11%	400
Apr 17, 2026	13.05	13.05	13.05	13.05	12.51	-3.97%	-
Apr 16, 2026	13.04	13.59	13.04	13.59	13.02	6.51%	1,600
Apr 15, 2026	12.54	12.76	12.54	12.76	12.23	1.88%	400
Apr 14, 2026	12.59	12.59	12.52	12.52	12.00	-0.32%	200
Apr 13, 2026	12.52	12.56	12.52	12.56	12.04	-0.40%	40
Apr 10, 2026	12.61	12.61	12.61	12.61	12.09	-1.21%	-
Apr 9, 2026	12.52	12.77	12.52	12.77	12.24	0.63%	100
Apr 8, 2026	12.69	12.69	12.69	12.69	12.16	5.40%	-
Apr 7, 2026	12.04	12.04	12.04	12.04	11.54	0.46%	-
Apr 2, 2026	11.98	11.98	11.98	11.98	11.48	-1.80%	-
Apr 1, 2026	12.13	12.20	12.13	12.20	11.69	2.35%	100
Mar 31, 2026	11.78	11.92	11.78	11.92	11.43	2.85%	1,150
Mar 30, 2026	11.61	11.69	11.59	11.59	11.11	-0.73%	252
Mar 27, 2026	11.92	11.92	11.68	11.68	11.19	-2.01%	500
Mar 26, 2026	11.92	11.92	11.92	11.92	11.42	1.62%	-
Mar 25, 2026	11.73	11.73	11.73	11.73	11.24	0.95%	-
Mar 24, 2026	11.62	11.62	11.62	11.62	11.13	7.05%	-
Mar 23, 2026	10.98	10.98	10.85	10.85	10.40	-6.38%	800
Mar 20, 2026	11.59	11.59	11.59	11.59	11.11	-0.90%	-
Mar 19, 2026	11.70	11.70	11.70	11.70	11.21	-1.52%	-
Mar 18, 2026	11.73	11.88	11.73	11.88	11.38	3.80%	500
Mar 17, 2026	11.44	11.44	11.44	11.44	10.97	-0.26%	-
Mar 16, 2026	11.47	11.47	11.47	11.47	11.00	0.61%	-
Mar 13, 2026	11.39	11.40	11.19	11.40	10.93	-1.81%	924
Mar 12, 2026	11.61	11.61	11.61	11.61	11.13	-0.68%	-
Mar 11, 2026	11.69	11.69	11.69	11.69	11.21	1.56%	-
Mar 10, 2026	11.51	11.51	11.51	11.51	11.03	1.63%	-
Mar 9, 2026	10.98	11.34	10.98	11.33	10.86	-0.74%	2,697
Mar 6, 2026	11.73	11.77	11.38	11.41	10.94	-3.92%	2,270
Mar 5, 2026	11.88	11.88	11.88	11.88	11.38	2.55%	-
Mar 4, 2026	11.58	11.58	11.58	11.58	11.10	-0.17%	-
Mar 3, 2026	12.05	12.05	11.60	11.60	11.12	-4.49%	3,660
Mar 2, 2026	12.15	12.15	12.15	12.15	11.64	-5.93%	-
Feb 27, 2026	12.91	12.91	12.91	12.91	12.38	0.78%	-
Feb 26, 2026	12.81	12.81	12.81	12.81	12.28	-0.08%	-
Feb 25, 2026	12.73	12.82	12.73	12.82	12.29	0.08%	801
Feb 24, 2026	12.95	12.95	12.81	12.81	12.28	-0.58%	500
Feb 23, 2026	12.89	12.89	12.89	12.89	12.35	3.66%	-
Feb 20, 2026	12.43	12.43	12.43	12.43	11.92	1.35%	-
Feb 19, 2026	12.27	12.27	12.27	12.27	11.76	0.08%	-
Feb 18, 2026	12.04	12.26	12.04	12.26	11.75	2.51%	600
Feb 17, 2026	11.81	11.96	11.81	11.96	11.46	1.79%	4
Feb 16, 2026	11.75	11.75	11.75	11.75	11.26	-4.55%	-
Feb 13, 2026	12.31	12.31	12.31	12.31	11.80	-0.89%	-
Feb 12, 2026	12.42	12.42	12.42	12.42	11.90	-0.48%	-
Feb 11, 2026	12.59	12.59	12.44	12.48	11.96	-1.93%	1,393