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
2018-02-20 42.62 42.92 41.94 42.35 34,019
2018-02-16 43.13 43.41 42.52 42.62 65,768
2018-02-15 45.49 45.49 42.87 42.88 152,884
2018-02-14 39.74 41.14 39.46 41.14 42,843
2018-02-13 39.16 39.73 39.16 39.73 26,836
2018-02-12 40.51 40.51 39.09 39.59 51,541
2018-02-09 39.21 40.26 38.89 40.26 55,166
2018-02-08 40.50 40.54 39.00 39.06 65,070
2018-02-07 40.46 40.63 39.94 40.32 29,579
2018-02-06 38.89 40.70 38.89 40.19 68,979
2018-02-05 40.46 41.32 39.38 39.83 87,911
2018-02-02 41.28 42.16 40.82 41.00 58,746
2018-02-01 40.39 41.67 40.20 41.67 54,037
2018-01-31 40.08 40.81 40.08 40.63 54,849
2018-01-30 40.14 40.77 39.86 39.91 55,914
2018-01-29 40.81 41.13 40.68 40.73 77,535
2018-01-26 40.41 40.67 40.22 40.40 46,260
2018-01-25 41.07 41.33 40.18 40.45 67,556
2018-01-24 41.17 42.14 41.17 41.20 146,861
2018-01-23 38.77 41.43 38.77 40.54 151,244
2018-01-22 38.73 38.73 37.89 38.36 65,693
2018-01-19 38.11 38.45 37.97 38.45 31,691
2018-01-18 38.41 38.54 38.10 38.10 62,791
2018-01-17 38.53 38.53 37.92 38.53 24,462
2018-01-16 38.73 38.96 38.16 38.30 34,578
2018-01-12 38.25 38.61 37.94 38.59 82,372
2018-01-11 37.05 38.03 37.05 38.03 67,764
2018-01-10 36.535 37.63 36.535 36.82 149,228
2018-01-09 35.91 36.38 35.91 36.20 30,894
2018-01-08 36.06 36.06 35.44 35.81 52,360

» More Popular Stock Price History

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