Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	11.59	11.97	11.59	11.94	11.94	3.65%	1,552
Mar 3, 2026	11.93	11.93	11.52	11.52	11.52	-4.32%	-
Mar 2, 2026	12.11	12.16	12.04	12.04	12.04	-4.86%	-
Feb 27, 2026	12.84	12.84	12.66	12.66	12.66	-2.35%	-
Feb 26, 2026	12.89	12.96	12.89	12.96	12.96	1.13%	-
Feb 25, 2026	12.81	12.82	12.80	12.82	12.82	1.30%	-
Feb 24, 2026	12.91	12.91	12.65	12.65	12.65	-3.14%	-
Feb 23, 2026	12.87	13.06	12.87	13.06	13.06	1.24%	-
Feb 20, 2026	12.52	12.90	12.52	12.90	12.90	4.58%	-
Feb 19, 2026	12.31	12.45	12.31	12.34	12.34	0.53%	-
Feb 18, 2026	12.13	12.27	12.13	12.27	12.27	2.94%	-
Feb 17, 2026	11.93	11.99	11.92	11.92	11.92	0.08%	-
Feb 16, 2026	11.89	11.96	11.89	11.91	11.91	0.97%	-
Feb 13, 2026	12.11	12.11	11.80	11.80	11.80	-4.18%	-
Feb 12, 2026	12.50	12.65	12.31	12.31	12.31	-2.30%	-
Feb 11, 2026	12.71	12.71	12.46	12.60	12.60	-0.67%	-
Feb 10, 2026	12.87	12.87	12.69	12.69	12.69	-1.01%	-
Feb 9, 2026	12.97	12.97	12.82	12.82	12.82	0.87%	-
Feb 6, 2026	12.77	12.77	12.67	12.71	12.71	-2.46%	-
Feb 5, 2026	13.22	13.25	13.03	13.03	13.03	-1.40%	-
Feb 4, 2026	13.01	13.21	13.01	13.21	13.21	1.46%	-
Feb 3, 2026	13.07	13.11	13.02	13.02	13.02	1.56%	-
Feb 2, 2026	12.50	12.82	12.50	12.82	12.82	1.87%	-
Jan 30, 2026	12.46	12.62	12.46	12.59	12.59	-0.36%	-
Jan 29, 2026	12.56	12.63	12.56	12.63	12.63	0.76%	-
Jan 28, 2026	12.70	12.70	12.54	12.54	12.54	-1.61%	-
Jan 27, 2026	12.67	12.74	12.59	12.74	12.74	0.71%	-
Jan 26, 2026	12.50	12.74	12.50	12.65	12.65	2.06%	-
Jan 23, 2026	12.51	12.52	12.40	12.40	12.40	-1.31%	-
Jan 22, 2026	12.62	12.62	12.53	12.56	12.56	1.58%	-
Jan 21, 2026	12.40	12.40	12.28	12.37	12.37	-0.12%	-
Jan 20, 2026	12.57	12.57	12.34	12.38	12.38	-2.63%	-
Jan 19, 2026	12.53	12.72	12.53	12.72	12.72	-0.24%	-
Jan 16, 2026	12.76	12.79	12.74	12.75	12.75	-0.04%	-
Jan 15, 2026	12.61	12.86	12.61	12.75	12.75	0.43%	-
Jan 14, 2026	12.84	12.84	12.64	12.70	12.70	-1.89%	-
Jan 13, 2026	12.94	12.99	12.94	12.94	12.94	0.70%	-
Jan 12, 2026	12.73	12.90	12.73	12.85	12.85	1.10%	-
Jan 9, 2026	12.75	12.75	12.71	12.71	12.71	0.16%	-
Jan 8, 2026	12.63	12.71	12.63	12.69	12.69	0.40%	-
Jan 7, 2026	12.70	12.70	12.62	12.64	12.64	-1.79%	-
Jan 6, 2026	13.08	13.08	12.87	12.87	12.87	-0.31%	-
Jan 5, 2026	13.17	13.17	12.91	12.91	12.91	-2.05%	-
Jan 2, 2026	13.09	13.18	13.09	13.18	13.18	1.03%	-
Dec 30, 2025	12.89	13.05	12.89	13.05	13.05	1.16%	-
Dec 29, 2025	12.84	12.90	12.84	12.90	12.90	0.86%	-
Dec 23, 2025	12.82	12.82	12.73	12.79	12.79	-0.47%	-
Dec 22, 2025	12.93	12.93	12.85	12.85	12.85	-0.35%	-
Dec 19, 2025	12.80	12.89	12.80	12.89	12.89	0.90%	-
Dec 18, 2025	12.70	12.78	12.70	12.78	12.78	0.12%	-