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
2018-06-21 47.32 47.72 46.92 47.10 25,052
2018-06-20 46.78 47.62 46.78 47.42 43,769
2018-06-19 46.18 46.96 46.09 46.68 21,350
2018-06-18 45.93 46.45 45.83 46.38 16,351
2018-06-15 46.07 46.70 45.82 46.33 39,282
2018-06-14 46.43 46.92 46.28 46.51 21,966
2018-06-13 46.77 47.46 46.44 47.00 32,203
2018-06-12 47.51 47.61 46.77 47.16 26,816
2018-06-11 47.66 48.14 47.32 47.39 27,484
2018-06-08 46.98 47.60 46.85 47.53 40,079
2018-06-07 47.42 47.46 46.68 47.07 32,340
2018-06-06 46.87 47.43 46.83 47.31 34,045
2018-06-05 45.94 46.52 45.89 46.52 38,805
2018-06-04 46.32 46.32 45.78 46.17 34,816
2018-06-01 45.69 46.41 45.69 46.02 50,080
2018-05-31 45.69 45.84 45.25 45.27 18,728
2018-05-30 45.97 46.17 45.23 45.72 44,058
2018-05-29 46.24 46.29 45.47 45.69 43,296
2018-05-25 46.72 46.90 46.50 46.76 32,869
2018-05-24 47.16 47.36 46.48 47.03 61,505
2018-05-23 46.88 47.23 46.80 46.84 33,937
2018-05-22 47.58 47.86 47.26 47.26 33,988
2018-05-21 47.14 47.70 47.00 47.45 29,411
2018-05-18 46.96 47.07 46.70 46.78 20,843
2018-05-17 46.84 47.28 46.65 47.11 22,947
2018-05-16 46.68 47.22 46.50 46.97 28,987
2018-05-15 46.07 47.04 46.07 46.66 45,252
2018-05-14 46.09 46.21 45.71 45.98 39,184
2018-05-11 45.77 46.18 45.66 46.06 30,812
2018-05-10 47.43 47.43 45.69 45.82 83,282

» More Popular Stock Price History

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