POPULAR Historical Stock Price

Below is the stock price history for Popular BPOP. Data is recorded each day for the historical open, high, low, close and volume. The Popular stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Popular Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 52.35 52.87 52.24 52.87 45,991
2018-09-20 52.60 52.60 52.04 52.26 40,972
2018-09-19 51.57 51.79 51.44 51.57 36,977
2018-09-18 50.06 50.66 50.03 50.59 57,685
2018-09-17 50.51 50.51 50.02 50.10 60,863
2018-09-14 50.78 50.78 50.11 50.21 35,190
2018-09-13 50.91 51.10 50.42 50.42 32,776
2018-09-12 50.60 50.80 50.21 50.615 30,894
2018-09-11 50.08 51.04 50.06 50.81 33,223
2018-09-10 50.88 50.89 50.14 50.17 30,452
2018-09-07 51.02 51.02 50.39 50.74 15,909
2018-09-06 51.30 51.36 50.74 50.90 29,314
2018-09-05 50.41 51.46 50.41 51.28 26,301
2018-09-04 50.32 50.74 50.06 50.48 42,032
2018-08-31 50.16 50.58 50.11 50.28 38,533
2018-08-30 50.45 50.53 50.03 50.19 59,819
2018-08-29 51.28 51.28 49.97 50.50 89,154
2018-08-28 51.81 51.96 51.29 51.29 23,701
2018-08-27 51.84 52.47 51.76 51.76 23,609
2018-08-24 51.93 52.02 51.65 51.78 18,984
2018-08-23 51.82 51.82 51.34 51.78 23,382
2018-08-22 52.23 52.23 51.42 51.75 40,541
2018-08-21 51.79 52.42 51.49 52.14 58,534
2018-08-20 51.42 51.63 51.11 51.42 30,283
2018-08-17 50.73 51.48 50.73 51.34 22,198
2018-08-16 50.85 51.39 50.715 50.94 20,701
2018-08-15 51.31 51.52 50.27 50.36 19,636
2018-08-14 50.16 51.55 50.05 51.38 28,732
2018-08-13 50.08 50.57 50.04 50.13 40,413
2018-08-10 49.65 50.34 49.65 50.14 24,054

» More Popular Stock Price History

To see other companies like Popular (BPOP), view our stock market today for news, and other data.