Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 17, 2025	12.64	12.76	12.64	12.76	12.76	1.07%	-
Dec 16, 2025	12.72	12.75	12.63	12.63	12.63	-0.71%	-
Dec 15, 2025	12.46	12.72	12.46	12.72	12.72	1.03%	-
Dec 12, 2025	12.64	12.64	12.59	12.59	12.59	-0.16%	-
Dec 11, 2025	12.32	12.61	12.32	12.61	12.61	1.65%	-
Dec 10, 2025	12.22	12.41	12.22	12.40	12.40	1.35%	-
Dec 9, 2025	12.33	12.33	12.24	12.24	12.24	0.66%	-
Dec 8, 2025	12.07	12.16	12.07	12.16	12.16	0.45%	-
Dec 5, 2025	12.11	12.15	12.10	12.10	12.10	0.46%	-
Dec 4, 2025	12.20	12.20	12.05	12.05	12.05	-2.51%	-
Dec 3, 2025	12.46	12.46	12.36	12.36	12.36	-1.00%	-
Dec 2, 2025	12.41	12.49	12.41	12.48	12.48	1.30%	-
Dec 1, 2025	12.38	12.38	12.29	12.32	12.32	-0.85%	-
Nov 28, 2025	12.47	12.47	12.39	12.43	12.43	-0.16%	-
Nov 27, 2025	12.41	12.48	12.41	12.45	12.45	0.04%	-
Nov 26, 2025	12.39	12.44	12.34	12.44	12.44	1.14%	-
Nov 25, 2025	12.11	12.30	12.08	12.30	12.30	1.40%	-
Nov 24, 2025	12.13	12.13	12.09	12.13	12.13	-2.69%	-
Nov 21, 2025	12.43	12.47	12.39	12.47	12.01	-1.50%	-
Nov 20, 2025	12.81	12.81	12.65	12.66	12.19	0.28%	-
Nov 19, 2025	12.66	12.66	12.52	12.62	12.15	0.56%	-