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

2019 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 1.8992

CLOSE 1.8969

Low

LOW 1.58

High

HIGH 2.22

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	1.95	1.99	1.89	1.99
01/03/2019	1.97	2.02	1.95	1.96
01/04/2019	1.98	2.06	1.97	2.05
01/07/2019	2.06	2.08	2.02	2.06
01/08/2019	2.07	2.09	2.02	2.02
01/09/2019	2.03	2.07	2.02	2.03
01/10/2019	2.02	2.05	2.01	2.03
01/11/2019	2.04	2.05	1.96	1.97
01/14/2019	1.95	1.96	1.89	1.93
01/15/2019	1.94	1.95	1.76	1.85
01/16/2019	1.86	1.92	1.83	1.9
01/17/2019	1.89	1.92	1.86	1.89
01/18/2019	1.92	1.93	1.86	1.86
01/21/2019	1.85	1.86	1.81	1.85
01/22/2019	1.83	1.84	1.79	1.8
01/23/2019	1.78	1.85	1.76	1.81
01/24/2019	1.8	1.82	1.76	1.78
01/25/2019	1.79	1.84	1.78	1.83
01/28/2019	1.81	1.82	1.79	1.8
01/29/2019	1.8	1.81	1.77	1.78
01/30/2019	1.79	1.8	1.76	1.78
01/31/2019	1.79	1.79	1.68	1.69
02/01/2019	1.69	1.72	1.6	1.63
02/04/2019	1.63	1.68	1.63	1.64
02/05/2019	1.65	1.71	1.64	1.7
02/06/2019	1.7	1.75	1.66	1.74
02/07/2019	1.79	1.85	1.71	1.76
02/08/2019	1.75	1.8	1.71	1.73
02/11/2019	1.76	1.86	1.76	1.85
02/12/2019	1.87	1.9	1.85	1.88
02/13/2019	1.92	1.95	1.87	1.88
02/14/2019	1.89	1.89	1.82	1.82
02/15/2019	1.82	1.95	1.8	1.95
02/18/2019	1.95	1.99	1.93	1.98
02/19/2019	1.97	1.99	1.93	1.97
02/20/2019	1.96	1.97	1.9	1.94
02/21/2019	1.94	1.95	1.9	1.9
02/22/2019	1.89	1.91	1.88	1.88
02/25/2019	1.9	1.96	1.9	1.94
02/26/2019	1.93	2.03	1.91	2.01
02/27/2019	2	2.1	1.99	2.1
02/28/2019	2.08	2.16	2.07	2.13
03/01/2019	2.15	2.16	2.08	2.09
03/04/2019	2.11	2.13	2.08	2.08
03/05/2019	2.08	2.1	2.03	2.05
03/06/2019	2.04	2.13	2.03	2.1
03/07/2019	2.1	2.13	2	2.02
03/08/2019	1.99	2.04	1.96	1.96
03/11/2019	1.98	2	1.96	1.98
03/12/2019	1.99	1.99	1.92	1.94
03/13/2019	1.93	1.94	1.91	1.92
03/14/2019	1.92	2.04	1.92	2
03/15/2019	2.01	2.02	1.96	1.97
03/18/2019	1.98	2.07	1.98	2.06
03/19/2019	2.06	2.07	2.01	2.04
03/20/2019	2.03	2.05	1.99	1.99
03/21/2019	1.98	1.99	1.95	1.97
03/22/2019	1.98	1.99	1.88	1.89
03/25/2019	1.87	1.91	1.85	1.86
03/26/2019	1.87	1.89	1.83	1.84
03/27/2019	1.84	1.96	1.82	1.89
03/28/2019	1.87	1.89	1.84	1.84
03/29/2019	1.86	1.87	1.82	1.84
04/01/2019	1.86	1.9	1.85	1.9
04/02/2019	1.88	1.91	1.87	1.9
04/03/2019	1.91	1.97	1.91	1.94
04/04/2019	1.93	1.96	1.91	1.95
04/05/2019	1.95	1.98	1.93	1.95
04/08/2019	1.95	1.96	1.92	1.95
04/09/2019	1.94	1.99	1.94	1.96
04/10/2019	1.96	1.99	1.94	1.97
04/11/2019	1.97	1.98	1.9	1.97
04/12/2019	1.96	2.06	1.94	2.05
04/15/2019	2.05	2.12	2.05	2.08
04/16/2019	2.09	2.12	2.06	2.1
04/17/2019	2.1	2.17	2.1	2.13
04/18/2019	2.13	2.14	2.06	2.13
04/23/2019	2.13	2.13	2.08	2.09
04/24/2019	2.08	2.12	2.03	2.05
04/25/2019	2.04	2.08	2.03	2.04
04/26/2019	2.06	2.07	2.03	2.06
04/29/2019	2.08	2.13	2.08	2.13
04/30/2019	2.12	2.13	2.11	2.12
05/02/2019	2.12	2.14	2.07	2.11
05/03/2019	2.12	2.14	2.09	2.12
05/06/2019	2.07	2.08	2.04	2.06
05/07/2019	2.07	2.07	1.97	1.97
05/08/2019	1.97	2.02	1.97	1.98
05/09/2019	1.91	1.92	1.82	1.82
05/10/2019	1.84	1.85	1.78	1.78
05/13/2019	1.78	1.78	1.71	1.71
05/14/2019	1.74	1.75	1.69	1.7
05/15/2019	1.7	1.72	1.67	1.71
05/16/2019	1.71	1.78	1.69	1.78
05/17/2019	1.78	1.78	1.73	1.73
05/20/2019	1.72	1.75	1.69	1.71
05/21/2019	1.72	1.73	1.68	1.7
05/22/2019	1.71	1.72	1.67	1.69
05/23/2019	1.67	1.69	1.65	1.65
05/24/2019	1.67	1.7	1.66	1.67
05/27/2019	1.69	1.7	1.62	1.63
05/28/2019	1.63	1.64	1.58	1.63
05/29/2019	1.61	1.65	1.58	1.64
05/30/2019	1.66	1.68	1.64	1.66
05/31/2019	1.63	1.67	1.62	1.67
06/03/2019	1.65	1.66	1.63	1.65
06/04/2019	1.63	1.71	1.63	1.7
06/05/2019	1.71	1.72	1.65	1.67
06/06/2019	1.67	1.73	1.62	1.63
06/07/2019	1.65	1.66	1.62	1.63
06/10/2019	1.65	1.69	1.63	1.69
06/11/2019	1.7	1.73	1.69	1.71
06/12/2019	1.69	1.7	1.66	1.67
06/13/2019	1.66	1.69	1.64	1.67
06/14/2019	1.66	1.67	1.65	1.65
06/17/2019	1.66	1.69	1.66	1.66
06/18/2019	1.65	1.72	1.63	1.72
06/19/2019	1.72	1.79	1.72	1.79
06/20/2019	1.8	1.81	1.77	1.78
06/21/2019	1.79	1.83	1.78	1.79
06/24/2019	1.79	1.81	1.76	1.77
06/25/2019	1.76	1.78	1.74	1.76
06/26/2019	1.77	1.8	1.76	1.78
06/27/2019	1.8	1.83	1.8	1.81
06/28/2019	1.82	1.82	1.78	1.79
07/01/2019	1.82	1.83	1.77	1.77
07/02/2019	1.79	1.79	1.74	1.77
07/03/2019	1.76	1.88	1.75	1.88
07/04/2019	1.89	1.95	1.89	1.95
07/05/2019	1.94	1.97	1.91	1.96
07/08/2019	1.95	1.98	1.89	1.91
07/09/2019	1.88	1.9	1.86	1.89
07/10/2019	1.89	1.94	1.89	1.9
07/11/2019	1.92	1.92	1.89	1.91
07/12/2019	1.92	1.94	1.91	1.92
07/15/2019	1.92	1.93	1.87	1.87
07/16/2019	1.87	1.92	1.87	1.92
07/17/2019	1.92	1.93	1.88	1.89
07/18/2019	1.88	1.9	1.86	1.88
07/19/2019	1.9	1.9	1.76	1.77
07/22/2019	1.77	1.78	1.75	1.75
07/23/2019	1.76	1.78	1.74	1.76
07/24/2019	1.77	1.77	1.74	1.77
07/25/2019	1.78	1.82	1.74	1.76
07/26/2019	1.76	1.76	1.73	1.73
07/29/2019	1.72	1.74	1.7	1.7
07/30/2019	1.7	1.7	1.65	1.67
07/31/2019	1.68	1.7	1.68	1.69
08/01/2019	1.68	1.74	1.68	1.7
08/02/2019	1.66	1.69	1.64	1.67
08/05/2019	1.66	1.69	1.64	1.69
08/06/2019	1.69	1.72	1.67	1.69
08/07/2019	1.76	1.82	1.73	1.77
08/08/2019	1.79	1.83	1.78	1.81
08/09/2019	1.76	1.77	1.64	1.64
08/12/2019	1.67	1.68	1.62	1.62
08/13/2019	1.62	1.69	1.58	1.69
08/14/2019	1.67	1.68	1.61	1.62
08/16/2019	1.63	1.69	1.61	1.69
08/19/2019	1.71	1.74	1.7	1.72
08/20/2019	1.72	1.72	1.67	1.68
08/21/2019	1.69	1.72	1.69	1.7
08/22/2019	1.69	1.76	1.69	1.74
08/23/2019	1.76	1.78	1.73	1.74
08/26/2019	1.73	1.78	1.72	1.76
08/27/2019	1.78	1.82	1.77	1.82
08/28/2019	1.82	1.85	1.79	1.84
08/29/2019	1.85	1.91	1.82	1.89
08/30/2019	1.89	1.91	1.82	1.83
09/02/2019	1.84	1.87	1.8	1.82
09/03/2019	1.83	1.83	1.79	1.81
09/04/2019	1.86	1.88	1.84	1.86
09/05/2019	1.88	1.89	1.86	1.89
09/06/2019	1.89	1.9	1.86	1.88
09/09/2019	1.89	1.94	1.88	1.93
09/10/2019	1.93	1.96	1.9	1.92
09/11/2019	1.94	1.96	1.86	1.88
09/12/2019	1.89	1.94	1.85	1.91
09/13/2019	1.93	1.96	1.92	1.95
09/16/2019	1.93	1.95	1.91	1.93
09/17/2019	1.92	1.93	1.85	1.85
09/18/2019	1.86	1.88	1.84	1.87
09/19/2019	1.88	1.92	1.87	1.91
09/20/2019	1.91	1.92	1.89	1.9
09/23/2019	1.9	1.9	1.83	1.84
09/24/2019	1.85	1.86	1.81	1.81
09/25/2019	1.8	1.82	1.75	1.81
09/26/2019	1.81	1.82	1.79	1.82
09/27/2019	1.82	1.85	1.8	1.84
09/30/2019	1.84	1.88	1.83	1.87
10/01/2019	1.89	1.96	1.88	1.9
10/02/2019	1.9	1.96	1.88	1.89
10/03/2019	1.92	1.96	1.91	1.94
10/04/2019	1.95	1.97	1.83	1.83
10/07/2019	1.83	1.86	1.8	1.86
10/08/2019	1.87	1.88	1.83	1.87
10/09/2019	1.86	1.89	1.86	1.87
10/10/2019	1.88	1.93	1.86	1.93
10/11/2019	1.94	2	1.92	2
10/14/2019	1.99	2.06	1.97	2.03
10/15/2019	2.05	2.1	2.03	2.09
10/16/2019	2.09	2.17	2.08	2.15
10/17/2019	2.15	2.22	2.14	2.15
10/18/2019	2.15	2.17	2.11	2.15
10/21/2019	2.15	2.19	2.14	2.15
10/22/2019	2.16	2.18	2.13	2.14
10/23/2019	2.13	2.15	2.09	2.11
10/24/2019	2.12	2.13	2.05	2.07
10/25/2019	2.06	2.09	2.05	2.08
10/28/2019	2.09	2.11	2.05	2.09
10/29/2019	2.1	2.13	2.09	2.1
10/30/2019	2.1	2.11	2.02	2.03
10/31/2019	2.05	2.05	2.01	2.04
11/01/2019	2.05	2.06	2.02	2.05
11/04/2019	2.07	2.12	2.07	2.11
11/05/2019	2.12	2.15	2.07	2.13
11/06/2019	2.15	2.18	2.08	2.11
11/07/2019	2.14	2.17	2.11	2.13
11/08/2019	2.14	2.14	2.07	2.07
11/11/2019	2.05	2.06	2.02	2.06
11/12/2019	2.07	2.1	2.06	2.07
11/13/2019	2.05	2.06	2.01	2.03
11/14/2019	2.03	2.04	2	2.02
11/15/2019	2.03	2.04	2.01	2.02
11/18/2019	2.02	2.05	2.02	2.04
11/19/2019	2.04	2.06	2.02	2.02
11/20/2019	2.01	2.02	1.97	2
11/21/2019	1.99	2.06	1.98	2.06
11/22/2019	2.05	2.09	2.05	2.08
11/25/2019	2.1	2.11	2.08	2.09
11/26/2019	2.1	2.12	2.08	2.08
11/27/2019	2.09	2.09	2.03	2.04
11/28/2019	2.04	2.04	2	2.03
11/29/2019	2.01	2.04	2	2.02
12/02/2019	2.02	2.05	1.98	1.98
12/03/2019	1.98	2.01	1.94	1.96
12/04/2019	1.97	2.03	1.96	2.02
12/05/2019	2.02	2.03	1.99	1.99
12/06/2019	2	2.02	1.98	2.01
12/09/2019	2.01	2.04	1.99	2
12/10/2019	2	2.02	1.98	2.01
12/11/2019	2.02	2.03	2.01	2.01
12/12/2019	2.01	2.08	2.01	2.08
12/13/2019	2.12	2.13	2.01	2.02
12/16/2019	2.03	2.04	2	2.03
12/17/2019	2.03	2.06	2.01	2.04
12/18/2019	2.04	2.06	2.03	2.03
12/19/2019	2.03	2.05	2.03	2.05
12/20/2019	2.07	2.08	2.03	2.04
12/23/2019	2.03	2.04	2.02	2.03
12/27/2019	2.03	2.03	2	2
12/30/2019	2.01	2.05	2	2.03

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High