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
2018-12-17 49.99 50.36 48.75 48.77 68,049
2018-12-14 50.69 51.50 50.15 50.36 89,155
2018-12-13 52.10 52.32 50.89 50.90 47,914
2018-12-12 50.94 52.92 50.94 52.36 69,457
2018-12-11 51.34 51.95 50.96 51.14 36,496
2018-12-10 52.66 52.66 51.13 51.53 34,360
2018-12-07 52.68 52.80 51.73 52.36 53,247
2018-12-06 52.645 52.87 51.56 52.87 99,072
2018-12-04 55.39 55.39 52.72 53.33 69,430
2018-12-03 57.26 57.26 55.19 55.32 54,819
2018-11-30 54.44 56.21 54.44 56.19 48,504
2018-11-29 54.04 54.61 53.69 54.34 32,003
2018-11-28 54.04 54.43 52.96 54.03 66,667
2018-11-27 54.03 54.12 53.48 53.73 66,250
2018-11-26 54.01 54.36 53.78 54.10 38,879
2018-11-23 52.84 53.77 52.84 53.48 7,369
2018-11-21 53.55 54.00 52.96 53.45 32,946
2018-11-20 55.61 55.61 53.24 53.24 99,507
2018-11-19 55.77 56.18 55.10 55.65 34,833
2018-11-16 56.11 56.16 55.51 55.71 48,532
2018-11-15 54.56 56.36 54.56 56.08 24,744
2018-11-14 55.91 56.00 54.28 55.01 27,558
2018-11-13 54.86 55.93 54.86 55.43 43,103
2018-11-12 55.73 55.73 54.32 54.93 62,147
2018-11-09 55.65 56.11 55.00 56.11 122,477
2018-11-08 54.53 56.08 54.31 55.54 79,495
2018-11-07 54.39 54.74 53.81 54.43 74,071
2018-11-06 53.94 54.01 53.51 53.91 59,908
2018-11-05 53.19 53.81 52.85 53.48 41,828
2018-11-02 52.80 53.04 52.37 52.94 26,975

» More Popular Stock Price History

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