FRA:BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.36	13.36	13.36	13.36	-	-0.34%	-
Jun 2, 2026	13.41	13.41	13.41	13.41	13.41	-0.22%	-
Jun 1, 2026	13.48	13.48	13.44	13.44	13.44	-0.85%	650
May 29, 2026	13.43	13.55	13.43	13.55	13.55	2.42%	400
May 28, 2026	13.23	13.23	13.23	13.23	13.23	-1.34%	-
May 27, 2026	13.34	13.41	13.34	13.41	13.41	0.45%	1
May 26, 2026	13.35	13.35	13.35	13.35	13.35	-0.45%	-
May 25, 2026	13.33	13.41	13.33	13.41	13.41	2.05%	1,002
May 22, 2026	13.14	13.14	13.14	13.14	13.14	0.23%	760
May 21, 2026	13.10	13.11	13.10	13.11	13.11	2.18%	760
May 20, 2026	12.83	12.83	12.83	12.83	12.83	-1.57%	-
May 19, 2026	13.04	13.04	13.04	13.04	13.04	1.52%	-
May 18, 2026	12.84	12.84	12.84	12.84	12.84	-1.83%	-
May 15, 2026	13.08	13.08	13.08	13.08	13.08	-1.58%	-
May 14, 2026	13.29	13.29	13.29	13.29	13.29	1.18%	-
May 13, 2026	13.23	13.23	13.14	13.14	13.14	0.69%	100
May 12, 2026	12.76	13.05	12.76	13.05	13.05	1.20%	4
May 11, 2026	12.83	12.89	12.83	12.89	12.89	0.19%	119
May 8, 2026	12.69	12.87	12.69	12.87	12.87	-0.39%	100
May 7, 2026	12.90	12.92	12.90	12.92	12.92	3.78%	1,000
May 6, 2026	12.37	12.45	12.37	12.45	12.45	-0.44%	500
May 5, 2026	12.12	12.50	12.12	12.50	12.50	3.14%	200
May 4, 2026	12.42	12.42	12.12	12.12	12.12	-0.45%	195
Apr 30, 2026	12.18	12.18	12.18	12.18	12.18	-2.79%	-
Apr 29, 2026	12.53	12.53	12.53	12.53	12.53	0.52%	-
Apr 28, 2026	12.36	12.60	12.36	12.46	12.46	2.09%	1,000
Apr 27, 2026	12.21	12.21	12.21	12.21	12.21	1.45%	-
Apr 24, 2026	12.03	12.03	12.03	12.03	12.03	-0.41%	-
Apr 23, 2026	12.08	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	2.12%	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