Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Banco BPM S.p.A. (BAMI.MI)

Compare
9.28
-0.15
(-1.61%)
At close: April 17 at 5:37:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.439.529.259.289.2812,117,709
Apr 16, 20259.239.439.189.439.4312,524,973
Apr 15, 20259.009.329.009.329.3211,706,338
Apr 14, 20258.779.008.739.009.0014,145,364
Apr 11, 20258.728.828.408.558.5512,057,040
Apr 10, 20259.009.008.588.698.6917,738,070
Apr 9, 20257.878.137.818.088.0813,385,123
Apr 8, 20258.348.357.938.228.2214,765,043
Apr 7, 20257.598.437.408.028.0230,892,607
Apr 4, 20258.908.907.858.308.3033,917,203
Apr 3, 20259.239.308.989.029.0217,352,974
Apr 2, 20259.559.569.349.569.567,544,341
Apr 1, 20259.419.569.369.549.547,517,596
Mar 31, 20259.509.529.159.359.3512,222,315
Mar 28, 20259.689.729.519.599.5910,525,159
Mar 27, 20259.679.869.619.799.7911,774,113
Mar 26, 202510.2610.279.599.819.8127,708,534
Mar 25, 202510.0210.279.9510.2710.279,267,319
Mar 24, 202510.1910.2810.0610.0610.067,897,889
Mar 21, 20259.9610.159.9310.1510.1518,811,072
Mar 20, 202510.2110.229.8510.0010.009,306,010
Mar 19, 202510.1110.2910.0910.2210.228,723,915
Mar 18, 202510.1410.2310.1010.2210.2210,635,986
Mar 17, 20259.9910.109.9410.0910.099,830,937
Mar 14, 20259.7210.019.649.959.9510,273,134
Mar 13, 20259.719.859.659.729.726,628,639
Mar 12, 20259.659.859.609.769.768,040,205
Mar 11, 20259.669.709.489.569.5610,005,473
Mar 10, 20259.939.959.569.649.649,091,998
Mar 7, 20259.9010.029.799.869.868,462,936
Mar 6, 20259.9810.109.809.969.9612,957,679
Mar 5, 20259.6810.019.559.859.8517,714,385
Mar 4, 20259.699.739.309.389.3813,767,476
Mar 3, 20259.629.779.549.759.759,658,234
Feb 28, 20259.549.629.519.629.628,832,494
Feb 27, 20259.569.679.529.589.589,194,501
Feb 26, 20259.429.619.419.619.6113,209,715
Feb 25, 20259.159.419.149.379.3712,959,806
Feb 24, 20259.119.239.079.189.1810,309,559
Feb 21, 20259.089.129.009.109.109,456,038
Feb 20, 20259.009.108.989.049.049,064,232
Feb 19, 20258.989.098.928.948.9410,670,524
Feb 18, 20258.819.058.809.049.0413,541,326
Feb 17, 20258.818.928.698.818.8115,504,487
Feb 14, 20258.718.798.698.768.7610,286,471
Feb 13, 20258.878.878.568.708.7027,435,339
Feb 12, 20259.139.278.838.868.8640,320,057
Feb 11, 20258.908.928.728.928.9220,631,664
Feb 10, 20259.059.058.798.878.8715,959,798
Feb 7, 20259.009.068.919.049.0414,015,318
Feb 6, 20258.618.968.608.968.9616,631,428
Feb 5, 20258.598.648.518.548.549,605,642
Feb 4, 20258.488.568.378.568.566,887,847
Feb 3, 20258.298.498.288.418.416,926,937
Jan 31, 20258.558.608.488.528.525,788,190
Jan 30, 20258.548.598.478.528.526,183,621
Jan 29, 20258.448.518.418.518.518,165,088
Jan 28, 20258.388.498.328.398.399,567,681
Jan 27, 20258.358.478.278.408.408,899,808
Jan 24, 20258.348.488.308.428.4214,449,089
Jan 23, 20258.228.278.108.268.2611,683,920
Jan 22, 20258.398.418.168.238.2310,638,390
Jan 21, 20258.258.378.238.378.377,298,806
Jan 20, 20258.388.428.258.308.309,062,779
Jan 17, 20258.228.328.188.328.328,346,508
Jan 16, 20258.328.338.198.228.228,895,099
Jan 15, 20258.138.268.118.268.269,773,742
Jan 14, 20258.048.158.008.128.1212,285,144
Jan 13, 20257.948.007.877.997.995,882,803
Jan 10, 20257.918.027.867.977.9710,548,671
Jan 9, 20257.817.947.697.917.9110,237,828
Jan 8, 20257.827.917.747.827.829,974,709
Jan 7, 20257.877.877.727.817.815,938,314
Jan 6, 20257.757.887.707.877.876,114,470
Jan 3, 20257.757.797.677.697.693,893,235
Jan 2, 20257.827.867.587.777.775,876,837
Dec 30, 20247.857.857.747.817.815,094,578
Dec 27, 20247.707.837.667.837.835,107,708
Dec 23, 20247.707.737.637.687.684,850,960
Dec 20, 20247.647.707.577.687.6826,639,763
Dec 19, 20247.827.877.697.697.6911,429,879
Dec 18, 20247.918.007.867.907.908,186,955
Dec 17, 20247.937.967.837.967.9612,782,601
Dec 16, 20247.818.077.817.947.9415,409,969
Dec 13, 20247.897.907.827.857.8513,501,211
Dec 12, 20247.787.897.777.867.8613,866,252
Dec 11, 20247.767.797.707.777.7714,060,396
Dec 10, 20247.707.797.657.777.7713,182,021
Dec 9, 20247.807.807.617.687.6820,887,003
Dec 6, 20247.557.667.477.517.5115,852,371
Dec 5, 20247.317.487.287.487.4819,790,400
Dec 4, 20247.307.437.287.297.2914,179,594
Dec 3, 20247.187.297.177.277.2715,301,212
Dec 2, 20247.197.237.107.167.1611,212,620
Nov 29, 20247.167.217.127.207.2017,852,695
Nov 28, 20247.087.176.977.157.1515,929,547
Nov 27, 20246.917.026.847.017.0123,968,033
Nov 26, 20247.057.136.916.936.9334,248,924
Nov 25, 20247.157.216.687.017.0160,982,093
Nov 22, 20246.786.806.526.646.6413,551,546
Nov 21, 20246.756.776.646.736.737,882,508
Nov 20, 20246.776.816.706.736.7310,132,471
Nov 19, 20246.846.886.586.726.7218,076,934
Nov 18, 2024 0.4 Dividend
Nov 18, 20246.726.876.706.876.8717,416,230
Nov 15, 20247.007.076.927.046.6418,485,089
Nov 14, 20246.967.106.896.976.5731,934,593
Nov 13, 20246.856.976.736.766.3816,904,852
Nov 12, 20246.826.906.766.786.3913,336,173
Nov 11, 20246.826.856.736.836.449,736,495
Nov 8, 20246.846.886.696.726.3314,111,858
Nov 7, 20246.717.006.666.886.4949,827,470
Nov 6, 20246.586.656.246.315.9519,118,653
Nov 5, 20246.386.516.386.516.1411,054,588
Nov 4, 20246.366.446.296.406.049,844,377
Nov 1, 20246.206.376.176.355.999,427,701
Oct 31, 20246.146.256.106.205.847,706,821
Oct 30, 20246.176.196.096.185.834,927,461
Oct 29, 20246.236.276.186.205.845,896,720
Oct 28, 20246.146.216.096.195.845,564,769
Oct 25, 20246.106.156.086.095.746,242,287
Oct 24, 20246.186.226.076.085.749,351,788
Oct 23, 20246.276.276.216.215.865,453,639
Oct 22, 20246.286.296.196.285.926,386,457
Oct 21, 20246.406.436.286.295.938,346,915
Oct 18, 20246.436.446.326.406.0411,315,352
Oct 17, 20246.396.536.396.436.0615,272,265
Oct 16, 20246.256.386.206.366.009,147,424
Oct 15, 20246.286.346.256.325.9610,796,820
Oct 14, 20246.196.216.136.215.866,609,628
Oct 11, 20246.166.206.126.165.816,718,281
Oct 10, 20246.026.186.026.165.8118,586,754
Oct 9, 20245.926.005.886.005.666,907,051
Oct 8, 20245.895.975.875.935.596,123,874
Oct 7, 20245.945.965.875.965.627,414,019
Oct 4, 20245.805.985.805.915.577,785,281
Oct 3, 20245.785.855.755.805.478,509,277
Oct 2, 20245.795.855.745.805.4711,166,396
Oct 1, 20246.106.105.785.795.4616,975,188
Sep 30, 20246.206.226.056.065.7110,181,675
Sep 27, 20246.266.266.166.235.887,760,346
Sep 26, 20246.136.286.116.285.9212,290,836
Sep 25, 20246.056.136.036.085.736,508,604
Sep 24, 20245.966.125.956.075.729,059,599
Sep 23, 20246.136.135.935.955.6111,186,855
Sep 20, 20246.116.216.046.115.7614,687,656
Sep 19, 20246.236.246.056.145.7911,055,029
Sep 18, 20246.026.246.026.195.8414,785,561
Sep 17, 20245.996.055.976.015.677,673,097
Sep 16, 20245.986.005.915.975.635,255,157
Sep 13, 20245.986.045.955.995.656,552,523
Sep 12, 20245.896.025.845.965.6210,960,817
Sep 11, 20245.675.835.615.795.4613,012,503
Sep 10, 20245.955.995.835.835.506,434,295
Sep 9, 20245.956.025.915.955.614,943,652
Sep 6, 20246.006.015.885.915.577,896,409
Sep 5, 20245.936.065.926.015.675,125,970
Sep 4, 20245.886.035.855.955.616,366,483
Sep 3, 20246.146.175.925.975.639,473,638
Sep 2, 20246.156.216.116.165.814,654,731
Aug 30, 20246.086.156.066.145.806,944,540
Aug 29, 20246.006.076.006.055.715,232,505
Aug 28, 20246.066.065.956.005.666,832,676
Aug 27, 20246.056.065.986.045.704,049,966
Aug 26, 20246.066.096.026.045.703,146,279
Aug 23, 20246.046.136.046.085.745,311,713
Aug 22, 20246.026.055.976.025.684,698,950
Aug 21, 20245.906.045.896.035.685,887,048
Aug 20, 20246.036.045.895.915.588,321,913
Aug 19, 20245.986.035.976.005.664,705,257
Aug 16, 20245.926.035.905.965.629,186,128
Aug 14, 20245.855.865.785.825.494,857,351
Aug 13, 20245.825.825.745.805.474,689,280
Aug 12, 20245.825.855.785.785.454,444,801
Aug 9, 20245.805.855.745.805.475,299,239
Aug 8, 20245.785.805.665.765.4310,181,403
Aug 7, 20245.855.875.725.855.5112,739,890
Aug 6, 20245.835.895.685.735.409,173,720
Aug 5, 20245.415.775.405.735.4011,901,002
Aug 2, 20245.956.035.805.855.5212,636,994
Aug 1, 20246.376.376.106.105.7510,832,007
Jul 31, 20246.526.536.366.406.045,107,949
Jul 30, 20246.366.516.356.486.114,594,473
Jul 29, 20246.426.486.356.376.012,922,489
Jul 26, 20246.476.516.376.406.044,404,517
Jul 25, 20246.466.526.366.496.125,844,171
Jul 24, 20246.556.606.436.556.186,126,975
Jul 23, 20246.546.616.496.546.175,921,466
Jul 22, 20246.396.536.396.516.148,611,356
Jul 19, 20246.316.366.286.366.003,637,951
Jul 18, 20246.346.366.306.366.004,936,164
Jul 17, 20246.306.356.256.325.965,473,835
Jul 16, 20246.216.296.186.285.934,301,776
Jul 15, 20246.206.256.126.245.885,056,350
Jul 12, 20246.226.256.176.225.864,619,747
Jul 11, 20246.346.356.176.225.8610,126,788
Jul 10, 20246.376.386.246.315.957,296,673
Jul 9, 20246.376.416.306.345.988,749,662
Jul 8, 20246.296.466.266.376.017,382,501
Jul 5, 20246.336.346.236.295.944,820,378
Jul 4, 20246.326.396.316.325.964,009,279
Jul 3, 20246.246.416.206.285.938,880,635
Jul 2, 20246.186.236.146.215.855,901,733
Jul 1, 20246.186.236.156.225.868,574,884
Jun 28, 20246.056.095.956.015.675,454,186
Jun 27, 20246.106.136.026.035.683,801,633
Jun 26, 20246.136.156.086.095.753,366,032
Jun 25, 20246.216.246.086.125.786,104,858
Jun 24, 20246.106.236.106.205.857,809,710
Jun 21, 20246.136.185.996.065.7214,812,345
Jun 20, 20246.076.206.056.185.836,665,314
Jun 19, 20246.046.135.986.095.746,220,029
Jun 18, 20245.986.055.966.035.696,859,383
Jun 17, 20245.935.995.855.945.6010,059,053
Jun 14, 20246.026.045.765.885.5515,653,121
Jun 13, 20246.196.226.016.055.719,245,379
Jun 12, 20246.186.286.186.215.868,066,740
Jun 11, 20246.386.396.136.165.8116,220,289
Jun 10, 20246.506.506.366.446.077,827,033
Jun 7, 20246.536.586.436.516.145,272,157
Jun 6, 20246.476.546.346.496.127,625,155
Jun 5, 20246.476.496.366.386.025,905,958
Jun 4, 20246.576.586.376.446.078,546,542
Jun 3, 20246.686.706.556.586.214,869,505
May 31, 20246.626.676.576.606.2315,881,022
May 30, 20246.406.646.406.606.239,330,886
May 29, 20246.526.556.366.436.076,265,408
May 28, 20246.506.576.486.536.165,630,639
May 27, 20246.506.526.426.486.114,879,656
May 24, 20246.456.496.346.486.1111,357,389
May 23, 20246.566.616.466.486.119,303,168
May 22, 20246.626.646.526.536.167,659,413
May 21, 20246.596.636.506.606.226,341,439
May 20, 20246.736.776.606.606.238,909,057
May 17, 20246.536.736.536.726.3421,072,054
May 16, 20246.496.576.466.536.1613,542,653
May 15, 20246.426.536.366.476.1014,175,677
May 14, 20246.266.426.246.406.0422,754,248
May 13, 20246.236.236.156.235.878,589,058
May 10, 20246.176.266.126.235.8713,996,115
May 9, 20246.246.256.016.145.7916,927,441
May 8, 20246.396.446.186.235.8721,446,187
May 7, 20246.266.376.226.345.9814,535,093
May 6, 20246.186.226.136.225.8711,274,402
May 3, 20246.316.326.026.125.7718,732,082
May 2, 20246.246.316.206.305.9414,063,818
Apr 30, 20246.186.236.136.185.8312,164,311
Apr 29, 20246.246.276.126.165.8111,527,933
Apr 26, 20246.156.246.146.225.8614,484,397
Apr 25, 20246.136.186.106.105.7611,350,453
Apr 24, 20246.156.186.086.115.7617,377,064
Apr 23, 20245.906.135.886.125.7715,637,362
Apr 22, 2024 0.56 Dividend
Apr 22, 20245.906.025.815.895.5627,342,563
Apr 19, 20246.356.416.256.395.5025,035,709
Apr 18, 20246.276.366.236.355.4733,022,055
Apr 17, 20246.166.296.156.255.3814,700,698

Related Tickers

BPE.MI BPER Banca SpA
6.64
-1.48%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
6.53
-1.34%
 
UCG.MI UniCredit S.p.A.
49.89
-1.44%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.3585
-0.86%
 
MB.MI Mediobanca Banca di Credito Finanziario S.p.A.
15.68
+0.10%
 
BMED.MI Banca Mediolanum S.p.A.
13.26
-1.41%
 
BPSO.MI Banca Popolare di Sondrio S.p.A
10.23
-1.59%
 
BGN.MI Banca Generali S.p.A.
47.08
-0.55%
 
IF.MI Banca IFIS S.p.A.
20.08
-1.28%
 
FBK.MI FinecoBank Banca Fineco S.p.A.
17.09
+0.59%