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
2017-12-08 35.26 35.26 34.92 35.15 20,816
2017-12-07 35.02 35.27 34.73 35.16 26,453
2017-12-06 35.14 35.43 34.82 35.01 49,505
2017-12-05 35.43 35.95 35.06 35.11 36,878
2017-12-04 36.09 36.15 35.21 35.35 44,532
2017-12-01 35.51 35.82 34.67 35.61 82,987
2017-11-30 36.46 36.46 35.42 35.58 75,317
2017-11-29 36.38 36.94 35.94 36.25 58,110
2017-11-28 35.20 36.30 35.13 36.26 58,136
2017-11-27 34.76 35.16 34.55 34.86 42,430
2017-11-24 35.14 35.17 34.53 34.84 24,346
2017-11-22 35.32 35.62 35.22 35.26 66,243
2017-11-21 34.29 35.19 34.01 35.16 88,109
2017-11-20 33.98 34.305 33.70 34.305 46,585
2017-11-17 33.55 34.33 33.36 34.27 37,484
2017-11-16 33.73 33.73 33.11 33.63 37,259
2017-11-15 33.02 33.60 32.96 33.42 92,461
2017-11-14 32.60 33.48 32.50 33.20 102,197
2017-11-13 33.81 33.81 32.55 32.67 130,143
2017-11-10 33.02 33.91 32.92 33.51 66,691
2017-11-09 32.65 32.96 32.33 32.87 54,896
2017-11-08 32.93 33.01 32.37 32.62 81,227
2017-11-07 34.28 34.51 32.86 32.86 90,395
2017-11-06 34.04 34.29 33.76 34.22 89,129
2017-11-03 34.31 34.46 33.70 34.13 73,710
2017-11-02 34.35 34.71 34.08 34.15 86,897
2017-11-01 35.60 35.60 34.19 34.53 152,868
2017-10-31 36.58 37.52 36.32 36.80 165,676
2017-10-30 34.41 34.54 33.99 34.18 96,311
2017-10-27 35.38 35.44 34.27 34.51 92,804

» More Popular Stock Price History

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