BAMI.MI: Banco BPM S.p.A. Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.7657

CLOSE 6.759

Low

LOW 4.85

High

HIGH 8.98

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	7.3	7.48	7.24	7.34
01/03/2013	7.35	7.38	7.27	7.34
01/04/2013	7.34	7.5	7.28	7.46
01/07/2013	7.56	7.81	7.56	7.74
01/08/2013	7.7	8.16	7.65	8.02
01/09/2013	8.12	8.39	8.08	8.38
01/10/2013	8.45	8.7	8.26	8.58
01/11/2013	8.68	8.72	8.44	8.65
01/14/2013	8.75	8.83	8.43	8.57
01/15/2013	8.52	8.62	8.39	8.61
01/16/2013	8.59	8.59	8.27	8.36
01/17/2013	8.31	8.54	8.31	8.47
01/18/2013	8.61	8.61	8.38	8.45
01/21/2013	8.53	8.62	8.5	8.58
01/22/2013	8.59	8.65	8.35	8.61
01/23/2013	8.57	8.64	8.23	8.26
01/24/2013	8.22	8.53	8.11	8.5
01/25/2013	8.47	8.75	8.44	8.49
01/28/2013	8.52	8.79	8.51	8.78
01/29/2013	8.79	8.81	8.65	8.76
01/30/2013	8.83	8.9	8.39	8.44
01/31/2013	8.4	8.65	8.2	8.62
02/01/2013	8.64	8.98	8.44	8.64
02/04/2013	8.63	8.64	8.04	8.04
02/05/2013	7.98	8.2	7.88	7.95
02/06/2013	7.99	8.07	7.72	7.92
02/07/2013	7.92	8.03	7.75	7.75
02/08/2013	7.81	7.9	7.72	7.86
02/11/2013	7.87	8.03	7.81	7.92
02/12/2013	7.87	8.05	7.74	8.03
02/13/2013	8.05	8.22	8.01	8.09
02/14/2013	8.07	8.2	7.93	7.98
02/15/2013	7.92	7.97	7.8	7.84
02/18/2013	7.81	7.95	7.81	7.94
02/19/2013	7.89	8.15	7.89	8.07
02/20/2013	8.08	8.14	7.88	7.9
02/21/2013	7.81	7.86	7.61	7.7
02/22/2013	7.73	7.85	7.71	7.82
02/25/2013	7.86	8.33	7.71	7.99
02/26/2013	7.36	7.53	7.16	7.16
02/27/2013	7.25	7.34	7	7.2
02/28/2013	7.29	7.3	7.11	7.26
03/01/2013	7.18	7.25	6.92	7.01
03/04/2013	6.88	6.94	6.76	6.87
03/05/2013	6.56	7	6.46	6.68
03/06/2013	6.68	6.76	6.55	6.55
03/07/2013	6.55	6.68	6.47	6.47
03/08/2013	6.52	6.68	6.51	6.66
03/11/2013	6.52	6.57	6.41	6.45
03/12/2013	6.4	6.56	6.26	6.29
03/13/2013	6.24	6.29	5.93	5.94
03/14/2013	6.04	6.07	5.78	6.01
03/15/2013	6.04	6.38	6.02	6.26
03/18/2013	5.93	6.14	5.87	6.11
03/19/2013	6.17	6.24	5.83	5.88
03/20/2013	6.01	6.14	5.9	6.14
03/21/2013	6.15	6.26	6.1	6.21
03/22/2013	6.18	6.2	6.02	6.04
03/25/2013	6.21	6.21	5.62	5.68
03/26/2013	5.76	5.78	5.51	5.57
03/27/2013	5.6	5.61	5.31	5.49
03/28/2013	5.53	5.7	5.36	5.52
04/02/2013	5.51	5.53	5.35	5.47
04/03/2013	5.47	5.48	5.16	5.17
04/04/2013	5.22	5.35	5.04	5.08
04/05/2013	5.13	5.33	5.12	5.31
04/08/2013	5.37	5.51	5.21	5.21
04/09/2013	5.26	5.33	5.17	5.19
04/10/2013	5.23	5.74	5.23	5.7
04/11/2013	5.67	5.77	5.57	5.67
04/12/2013	5.67	5.67	5.41	5.45
04/15/2013	5.45	5.53	5.3	5.43
04/16/2013	5.41	5.51	5.35	5.36
04/17/2013	5.45	5.47	5.31	5.38
04/18/2013	5.43	5.55	5.35	5.53
04/19/2013	5.6	5.97	5.53	5.92
04/22/2013	6.12	6.25	6.04	6.18
04/23/2013	6.22	6.33	6.04	6.33
04/24/2013	6.4	6.44	6.13	6.28
04/25/2013	6.29	6.34	6.17	6.29
04/26/2013	6.27	6.27	6.02	6.06
04/29/2013	6.15	6.29	6.12	6.26
04/30/2013	6.29	6.34	6.13	6.15
05/02/2013	6.12	6.25	5.98	6.07
05/03/2013	6.08	6.11	5.98	6.08
05/06/2013	6.12	6.12	6	6.03
05/07/2013	6.1	6.56	6.05	6.56
05/08/2013	6.56	6.8	6.53	6.71
05/09/2013	6.63	6.68	6.52	6.66
05/10/2013	6.67	6.84	6.67	6.81
05/13/2013	6.81	6.86	6.65	6.81
05/14/2013	6.85	6.85	6.7	6.74
05/15/2013	6.75	6.78	6.62	6.67
05/16/2013	6.65	6.83	6.47	6.78
05/17/2013	6.81	7.07	6.8	6.98
05/20/2013	7.06	7.19	6.98	7.16
05/21/2013	7.17	7.25	6.89	6.95
05/22/2013	7.01	7.05	6.88	6.99
05/23/2013	6.74	6.85	6.67	6.7
05/24/2013	6.77	6.81	6.46	6.48
05/27/2013	6.52	6.65	6.48	6.62
05/28/2013	6.68	6.74	6.54	6.59
05/29/2013	6.53	6.79	6.51	6.66
05/30/2013	6.66	6.82	6.63	6.73
05/31/2013	6.71	6.76	6.43	6.47
06/03/2013	6.4	6.49	6.33	6.42
06/04/2013	6.44	6.53	6.36	6.36
06/05/2013	6.27	6.43	6.22	6.24
06/06/2013	6.25	6.27	5.91	5.91
06/07/2013	5.97	6.01	5.77	5.94
06/10/2013	5.95	6.05	5.85	5.92
06/11/2013	5.9	5.9	5.68	5.75
06/12/2013	5.76	5.81	5.5	5.53
06/13/2013	5.45	5.75	5.37	5.62
06/14/2013	5.7	5.74	5.49	5.51
06/17/2013	5.59	5.67	5.45	5.64
06/18/2013	5.62	5.76	5.59	5.65
06/19/2013	5.68	5.68	5.56	5.59
06/20/2013	5.49	5.55	5.36	5.42
06/21/2013	5.39	5.52	5.22	5.25
06/24/2013	5.24	5.29	5.06	5.21
06/25/2013	5.29	5.34	4.99	5.06
06/26/2013	5.1	5.21	5.01	5.13
06/27/2013	5.19	5.42	5.1	5.31
06/28/2013	5.35	5.38	5.06	5.08
07/01/2013	5.13	5.18	5.06	5.08
07/02/2013	5.12	5.15	5.04	5.08
07/03/2013	5.02	5.03	4.85	4.97
07/04/2013	5.06	5.22	5	5.19
07/05/2013	5.23	5.31	5.14	5.14
07/08/2013	5.17	5.24	5.07	5.19
07/09/2013	5.19	5.22	5.02	5.07
07/10/2013	5.01	5.13	4.96	5.08
07/11/2013	5.17	5.2	5.06	5.08
07/12/2013	5.13	5.13	4.96	4.97
07/15/2013	5	5.03	4.94	5.01
07/16/2013	5.02	5.12	4.95	4.98
07/17/2013	5	5.11	4.92	5.1
07/18/2013	5.11	5.6	5.08	5.54
07/19/2013	5.51	5.69	5.49	5.56
07/22/2013	5.62	5.66	5.52	5.57
07/23/2013	5.62	5.78	5.61	5.62
07/24/2013	5.65	5.76	5.65	5.73
07/25/2013	5.67	5.7	5.53	5.65
07/26/2013	5.67	5.72	5.6	5.64
07/29/2013	5.67	5.68	5.42	5.43
07/30/2013	5.46	5.48	5.38	5.45
07/31/2013	5.46	5.46	5.38	5.38
08/01/2013	5.42	5.61	5.4	5.6
08/02/2013	5.58	5.61	5.45	5.49
08/05/2013	5.5	5.6	5.49	5.58
08/06/2013	5.6	5.68	5.52	5.58
08/07/2013	5.59	5.79	5.54	5.77
08/08/2013	5.79	5.9	5.76	5.9
08/09/2013	5.9	5.97	5.88	5.96
08/12/2013	5.97	6.08	5.97	6.08
08/13/2013	6.1	6.24	6.1	6.24
08/14/2013	6.28	6.52	6.22	6.51
08/16/2013	6.4	6.67	6.29	6.57
08/19/2013	6.59	6.62	6.27	6.27
08/20/2013	6.24	6.26	5.98	6.12
08/21/2013	6.1	6.2	6.01	6.02
08/22/2013	6.04	6.31	6.04	6.27
08/23/2013	6.33	6.35	6.22	6.25
08/26/2013	6.27	6.29	5.98	5.98
08/27/2013	6	6.06	5.72	5.79
08/28/2013	5.91	6.25	5.84	6.18
08/29/2013	6.25	6.29	6.08	6.25
08/30/2013	6.26	6.27	6.04	6.04
09/02/2013	6.13	6.2	6.13	6.18
09/03/2013	6.2	6.25	6.09	6.17
09/04/2013	6.14	6.17	5.89	5.94
09/05/2013	6	6.05	5.91	5.97
09/06/2013	5.93	6.1	5.89	6.05
09/09/2013	6.04	6.18	5.98	6.18
09/10/2013	6.21	6.25	6.02	6.13
09/11/2013	6.18	6.35	6.16	6.34
09/12/2013	6.34	6.48	6.26	6.29
09/13/2013	6.27	6.29	6.2	6.28
09/16/2013	6.36	6.4	6.29	6.31
09/17/2013	6.3	6.45	6.22	6.41
09/18/2013	6.41	6.56	6.41	6.45
09/19/2013	6.62	6.65	6.52	6.57
09/20/2013	6.58	6.6	6.49	6.58
09/23/2013	6.58	6.64	6.54	6.59
09/24/2013	6.61	6.75	6.56	6.72
09/25/2013	6.74	6.81	6.68	6.76
09/26/2013	6.72	6.72	6.43	6.53
09/27/2013	6.52	6.53	6.35	6.35
09/30/2013	6.13	6.18	6.01	6.18
10/01/2013	6.18	6.53	6.18	6.52
10/02/2013	6.52	6.79	6.49	6.7
10/03/2013	6.74	6.76	6.66	6.72
10/04/2013	6.72	7.22	6.69	7.18
10/07/2013	7.14	7.47	7.08	7.44
10/08/2013	7.43	7.61	7.39	7.47
10/09/2013	7.41	7.92	7.4	7.81
10/10/2013	7.96	8.28	7.84	7.89
10/11/2013	8.02	8.08	7.76	7.89
10/14/2013	7.92	8.25	7.89	8.25
10/15/2013	8.35	8.47	8.18	8.3
10/16/2013	8.3	8.45	8.26	8.33
10/17/2013	8.38	8.4	8.1	8.33
10/18/2013	8.4	8.43	8.22	8.29
10/21/2013	8.29	8.45	8.15	8.45
10/22/2013	8.48	8.63	8.43	8.45
10/23/2013	8.41	8.41	7.96	7.99
10/24/2013	8.03	8.25	7.94	8.25
10/25/2013	8.17	8.21	7.88	7.93
10/28/2013	8.02	8.14	7.65	7.79
10/29/2013	7.75	8.15	7.75	8.15
10/30/2013	8.15	8.3	7.97	8.2
10/31/2013	8.12	8.33	8.11	8.24
11/01/2013	8.21	8.29	8.07	8.07
11/04/2013	8.13	8.14	7.99	8.02
11/05/2013	8.05	8.05	7.76	7.86
11/06/2013	7.88	7.96	7.8	7.84
11/07/2013	7.86	8.08	7.51	7.61
11/08/2013	7.61	7.9	7.56	7.9
11/11/2013	7.9	8.03	7.86	8.03
11/12/2013	8	8.13	7.92	8.02
11/13/2013	7.86	7.89	7.53	7.53
11/14/2013	7.61	7.62	7.17	7.34
11/15/2013	7.37	7.42	7.22	7.26
11/18/2013	7.25	7.7	7.2	7.7
11/19/2013	7.64	7.77	7.6	7.63
11/20/2013	7.53	7.67	7.4	7.47
11/21/2013	7.46	7.58	7.34	7.58
11/22/2013	7.58	7.6	7.42	7.5
11/25/2013	7.54	7.54	7.11	7.18
11/26/2013	7.21	7.4	6.93	7.33
11/27/2013	7.52	7.82	7.49	7.77
11/28/2013	7.75	7.98	7.65	7.93
11/29/2013	7.9	8.04	7.83	7.85
12/02/2013	7.84	7.9	7.68	7.71
12/03/2013	7.72	7.83	7.57	7.59
12/04/2013	7.63	7.67	7.47	7.62
12/05/2013	7.61	7.9	7.43	7.43
12/06/2013	7.49	7.66	7.35	7.63
12/09/2013	7.68	7.81	7.61	7.79
12/10/2013	7.8	7.88	7.71	7.81
12/11/2013	7.78	7.92	7.72	7.75
12/12/2013	7.7	7.73	7.45	7.55
12/13/2013	7.61	7.65	7.43	7.46
12/16/2013	7.44	7.72	7.43	7.69
12/17/2013	7.64	7.69	7.52	7.52
12/18/2013	7.62	7.69	7.52	7.69
12/19/2013	7.81	7.86	7.74	7.82
12/20/2013	7.79	7.84	7.68	7.7
12/23/2013	7.7	7.79	7.7	7.79
12/27/2013	7.85	7.86	7.75	7.85
12/30/2013	7.85	7.92	7.82	7.83

Menu

Create your free account now!

BAMI.MI: Banco BPM S.p.A. Historical Data

2013 Historical Chart

Average

Low

High