Banco BPM S.p.A. (BAMI.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 04:50PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.31 | 6.32 | 6.02 | 6.14 | 6.14 | 14,688,534 |
| 02 May 2024 | 6.24 | 6.31 | 6.20 | 6.30 | 6.30 | 14,063,818 |
| 30 Apr 2024 | 6.18 | 6.23 | 6.13 | 6.18 | 6.18 | 12,164,311 |
| 29 Apr 2024 | 6.24 | 6.27 | 6.12 | 6.16 | 6.16 | 11,527,933 |
| 26 Apr 2024 | 6.15 | 6.24 | 6.14 | 6.22 | 6.22 | 14,484,397 |
| 25 Apr 2024 | 6.13 | 6.18 | 6.10 | 6.10 | 6.10 | 11,350,453 |
| 24 Apr 2024 | 6.15 | 6.18 | 6.08 | 6.11 | 6.11 | 17,377,064 |
| 23 Apr 2024 | 5.90 | 6.13 | 5.88 | 6.12 | 6.12 | 15,637,362 |
| 22 Apr 2024 | 5.90 | 6.02 | 5.81 | 5.89 | 5.89 | 27,342,563 |
| 22 Apr 2024 | 0.56 Dividend | |||||
| 19 Apr 2024 | 6.35 | 6.41 | 6.25 | 6.39 | 5.83 | 25,035,709 |
| 18 Apr 2024 | 6.27 | 6.36 | 6.23 | 6.35 | 5.80 | 33,022,055 |
| 17 Apr 2024 | 6.16 | 6.29 | 6.15 | 6.25 | 5.70 | 14,700,698 |
| 16 Apr 2024 | 6.09 | 6.19 | 6.05 | 6.13 | 5.59 | 13,652,543 |
| 15 Apr 2024 | 6.13 | 6.24 | 6.11 | 6.16 | 5.62 | 9,842,468 |
| 12 Apr 2024 | 6.21 | 6.22 | 6.07 | 6.08 | 5.55 | 14,517,623 |
| 11 Apr 2024 | 6.40 | 6.41 | 6.10 | 6.16 | 5.62 | 23,747,006 |
| 10 Apr 2024 | 6.28 | 6.41 | 6.21 | 6.38 | 5.82 | 16,416,370 |
| 09 Apr 2024 | 6.31 | 6.35 | 6.19 | 6.24 | 5.69 | 11,335,895 |
| 08 Apr 2024 | 6.26 | 6.30 | 6.21 | 6.30 | 5.75 | 9,669,600 |
| 05 Apr 2024 | 6.25 | 6.27 | 6.12 | 6.26 | 5.71 | 18,631,524 |
| 04 Apr 2024 | 6.39 | 6.39 | 6.32 | 6.33 | 5.78 | 11,221,517 |
| 03 Apr 2024 | 6.26 | 6.39 | 6.25 | 6.36 | 5.80 | 14,416,049 |
| 02 Apr 2024 | 6.20 | 6.34 | 6.17 | 6.23 | 5.69 | 16,714,226 |
| 28 Mar 2024 | 6.15 | 6.21 | 6.11 | 6.17 | 5.63 | 10,586,454 |
| 27 Mar 2024 | 6.20 | 6.21 | 6.13 | 6.13 | 5.59 | 10,112,110 |
| 26 Mar 2024 | 6.12 | 6.23 | 6.11 | 6.19 | 5.64 | 14,651,551 |
| 25 Mar 2024 | 6.02 | 6.13 | 6.01 | 6.12 | 5.59 | 11,132,266 |
| 22 Mar 2024 | 6.00 | 6.05 | 5.97 | 6.03 | 5.50 | 11,016,672 |
| 21 Mar 2024 | 6.05 | 6.05 | 5.91 | 5.99 | 5.46 | 12,822,426 |
| 20 Mar 2024 | 5.99 | 6.06 | 5.91 | 5.99 | 5.47 | 13,844,456 |
| 19 Mar 2024 | 5.81 | 5.95 | 5.81 | 5.94 | 5.42 | 21,681,281 |
| 18 Mar 2024 | 5.75 | 5.80 | 5.68 | 5.80 | 5.29 | 14,169,085 |
| 15 Mar 2024 | 5.61 | 5.73 | 5.60 | 5.70 | 5.20 | 28,935,323 |
| 14 Mar 2024 | 5.64 | 5.66 | 5.58 | 5.61 | 5.12 | 8,543,807 |
| 13 Mar 2024 | 5.64 | 5.70 | 5.62 | 5.65 | 5.15 | 12,570,616 |
| 12 Mar 2024 | 5.55 | 5.64 | 5.53 | 5.61 | 5.12 | 24,948,066 |
| 11 Mar 2024 | 5.43 | 5.52 | 5.37 | 5.52 | 5.04 | 10,170,825 |
| 08 Mar 2024 | 5.53 | 5.58 | 5.48 | 5.50 | 5.02 | 9,836,881 |
| 07 Mar 2024 | 5.55 | 5.57 | 5.42 | 5.50 | 5.02 | 17,729,912 |
| 06 Mar 2024 | 5.57 | 5.59 | 5.52 | 5.56 | 5.07 | 9,926,205 |
| 05 Mar 2024 | 5.55 | 5.61 | 5.54 | 5.57 | 5.08 | 8,611,946 |
| 04 Mar 2024 | 5.47 | 5.57 | 5.42 | 5.55 | 5.06 | 10,970,747 |
| 01 Mar 2024 | 5.41 | 5.52 | 5.39 | 5.45 | 4.98 | 12,551,983 |
| 29 Feb 2024 | 5.41 | 5.47 | 5.36 | 5.37 | 4.90 | 14,041,110 |
| 28 Feb 2024 | 5.46 | 5.47 | 5.35 | 5.39 | 4.92 | 14,477,106 |
| 27 Feb 2024 | 5.48 | 5.53 | 5.42 | 5.44 | 4.96 | 20,779,668 |
| 26 Feb 2024 | 5.50 | 5.65 | 5.50 | 5.53 | 5.05 | 25,686,093 |
| 23 Feb 2024 | 5.27 | 5.47 | 5.27 | 5.46 | 4.99 | 50,511,592 |
| 22 Feb 2024 | 5.02 | 5.22 | 4.98 | 5.18 | 4.73 | 40,421,481 |
| 21 Feb 2024 | 4.93 | 5.01 | 4.92 | 4.98 | 4.54 | 14,329,289 |
| 20 Feb 2024 | 4.93 | 4.93 | 4.90 | 4.93 | 4.50 | 9,102,709 |
| 19 Feb 2024 | 4.92 | 4.95 | 4.90 | 4.92 | 4.49 | 8,607,680 |
| 16 Feb 2024 | 4.96 | 4.97 | 4.89 | 4.92 | 4.49 | 19,028,615 |
| 15 Feb 2024 | 5.08 | 5.09 | 4.94 | 4.95 | 4.52 | 31,057,896 |
| 14 Feb 2024 | 5.14 | 5.17 | 5.08 | 5.11 | 4.66 | 11,705,945 |
| 13 Feb 2024 | 5.33 | 5.33 | 5.10 | 5.10 | 4.65 | 34,747,614 |
| 12 Feb 2024 | 5.27 | 5.37 | 5.20 | 5.31 | 4.84 | 30,995,945 |
| 09 Feb 2024 | 5.09 | 5.22 | 5.07 | 5.19 | 4.74 | 35,700,776 |
| 08 Feb 2024 | 5.06 | 5.14 | 4.95 | 5.09 | 4.64 | 22,757,869 |
| 07 Feb 2024 | 5.07 | 5.11 | 4.89 | 5.04 | 4.60 | 17,534,806 |
| 06 Feb 2024 | 5.05 | 5.11 | 5.01 | 5.02 | 4.58 | 13,551,201 |
| 05 Feb 2024 | 5.07 | 5.14 | 4.94 | 5.03 | 4.59 | 18,580,031 |
| 02 Feb 2024 | 4.99 | 5.03 | 4.91 | 5.02 | 4.58 | 11,122,087 |
| 01 Feb 2024 | 5.00 | 5.09 | 4.91 | 4.95 | 4.51 | 11,808,077 |
| 31 Jan 2024 | 4.96 | 5.12 | 4.95 | 5.01 | 4.57 | 21,717,791 |
| 30 Jan 2024 | 4.80 | 4.94 | 4.80 | 4.93 | 4.50 | 14,493,837 |
| 29 Jan 2024 | 4.84 | 4.88 | 4.74 | 4.79 | 4.37 | 10,388,287 |
| 26 Jan 2024 | 4.84 | 4.86 | 4.78 | 4.82 | 4.40 | 12,646,486 |
| 25 Jan 2024 | 4.91 | 4.92 | 4.86 | 4.86 | 4.43 | 13,067,960 |
| 24 Jan 2024 | 4.90 | 4.97 | 4.83 | 4.96 | 4.52 | 13,174,669 |
| 23 Jan 2024 | 4.91 | 4.93 | 4.83 | 4.87 | 4.45 | 7,498,396 |
| 22 Jan 2024 | 4.95 | 4.99 | 4.90 | 4.90 | 4.47 | 9,249,541 |
| 19 Jan 2024 | 4.90 | 4.95 | 4.87 | 4.90 | 4.47 | 14,322,850 |
| 18 Jan 2024 | 4.82 | 4.90 | 4.78 | 4.86 | 4.43 | 14,560,118 |
| 17 Jan 2024 | 4.69 | 4.83 | 4.67 | 4.80 | 4.38 | 17,980,789 |
| 16 Jan 2024 | 4.67 | 4.74 | 4.59 | 4.73 | 4.32 | 16,217,738 |
| 15 Jan 2024 | 4.73 | 4.77 | 4.72 | 4.75 | 4.33 | 12,460,222 |
| 12 Jan 2024 | 4.80 | 4.83 | 4.76 | 4.80 | 4.38 | 13,170,453 |
| 11 Jan 2024 | 4.91 | 4.92 | 4.78 | 4.80 | 4.37 | 10,963,830 |
| 10 Jan 2024 | 4.90 | 4.92 | 4.84 | 4.88 | 4.45 | 13,454,029 |
| 09 Jan 2024 | 5.12 | 5.13 | 4.82 | 4.87 | 4.44 | 31,843,850 |
| 08 Jan 2024 | 5.16 | 5.20 | 5.12 | 5.12 | 4.67 | 13,803,420 |
| 05 Jan 2024 | 5.04 | 5.19 | 5.01 | 5.15 | 4.70 | 18,137,408 |
| 04 Jan 2024 | 4.90 | 5.07 | 4.89 | 5.07 | 4.62 | 15,843,152 |
| 03 Jan 2024 | 4.89 | 4.94 | 4.86 | 4.87 | 4.44 | 9,742,254 |
| 02 Jan 2024 | 4.81 | 4.91 | 4.80 | 4.87 | 4.44 | 11,590,434 |
| 29 Dec 2023 | 4.78 | 4.81 | 4.75 | 4.78 | 4.36 | 5,669,496 |
| 28 Dec 2023 | 4.79 | 4.80 | 4.74 | 4.76 | 4.34 | 5,750,170 |
| 27 Dec 2023 | 4.79 | 4.79 | 4.74 | 4.79 | 4.37 | 6,972,850 |
| 22 Dec 2023 | 4.70 | 4.77 | 4.66 | 4.77 | 4.35 | 10,293,997 |
| 21 Dec 2023 | 4.72 | 4.75 | 4.69 | 4.71 | 4.30 | 7,069,857 |
| 20 Dec 2023 | 4.79 | 4.80 | 4.68 | 4.74 | 4.33 | 21,734,461 |
| 19 Dec 2023 | 4.79 | 4.85 | 4.75 | 4.81 | 4.39 | 16,196,203 |
| 18 Dec 2023 | 4.74 | 4.83 | 4.72 | 4.78 | 4.36 | 10,662,049 |
| 15 Dec 2023 | 4.80 | 4.80 | 4.69 | 4.73 | 4.32 | 28,650,461 |
| 14 Dec 2023 | 4.98 | 4.99 | 4.72 | 4.82 | 4.39 | 41,326,572 |
| 13 Dec 2023 | 5.07 | 5.08 | 4.98 | 5.01 | 4.57 | 16,528,500 |
| 12 Dec 2023 | 5.11 | 5.20 | 5.06 | 5.09 | 4.64 | 23,935,731 |
| 11 Dec 2023 | 5.02 | 5.06 | 4.99 | 5.03 | 4.59 | 11,534,066 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.