BPOP

Popular, Inc. Historical Stock Prices

$32.24
*  
0.59
1.8%
Get BPOP Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading BPOP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.60  32.86  32.09  32.24 881,651
05/05/2015 32.6 32.86 32.09 32.24 882,101
05/04/2015 32.5 32.85 32.48 32.83 564,378
05/01/2015 32.54 32.69 32.18 32.5 555,362
04/30/2015 33.35 33.37 32.25 32.43 1,153,513
04/29/2015 33.44 33.63 33.24 33.37 545,292
04/28/2015 33.65 33.83 33.2 33.55 730,225
04/27/2015 33.6 34.2 32.61 33.43 1,518,143
04/24/2015 34.65 34.74 34.08 34.25 865,926
04/23/2015 35.33 35.496 34.32 34.75 1,255,235
04/22/2015 35.38 35.63 34.95 35.45 536,734
04/21/2015 35.24 35.81 35.05 35.34 670,192
04/20/2015 35.05 35.37 34.67 35.17 746,775
04/17/2015 34.79 35.1 34.76 35 1,105,951
04/16/2015 35.15 35.3 34.87 35.07 637,642
04/15/2015 34.98 35.42 34.77 35.11 659,700
04/14/2015 35 35.03 34.72 34.91 328,912
04/13/2015 34.9 35.25 34.87 35.08 720,806
04/10/2015 35.09 35.36 34.77 34.97 466,952
04/09/2015 35 35.16 34.78 35.06 574,597
04/08/2015 34.8 35.312 34.8 35 680,724
04/07/2015 34.93 35.25 34.7 34.82 679,869
04/06/2015 34.56 35.05 34.28 34.99 553,870
04/02/2015 34.56 34.97 34.49 34.85 566,729
04/01/2015 34.35 34.8 34.2 34.5 720,172
03/31/2015 33.96 34.54 33.54 34.39 902,694
03/30/2015 33.82 34.355 33.75 34.05 583,319
03/27/2015 33.99 34.05 33.36 33.54 671,239
03/26/2015 33.76 34.14 33.41 34.07 783,364
03/25/2015 34.49 34.59 33.755 33.81 645,406
03/24/2015 33.9 34.6 33.72 34.37 767,166
03/23/2015 34.3 34.59 33.97 34.18 716,444
03/20/2015 34.24 34.58 33.7 34.32 1,155,662
03/19/2015 33.88 34.78 33.65 34.19 602,490
03/18/2015 34.68 35.055 34.255 34.49 1,042,648
03/17/2015 35.25 35.38 34.7 34.92 1,413,228
03/16/2015 35.7 35.83 35.32 35.39 612,835
03/13/2015 35.22 35.65 34.865 35.58 618,177
03/12/2015 34.85 35.47 34.5 35.33 1,006,359
03/11/2015 34.78 35.13 34.36 34.72 835,610
03/10/2015 34.85 35.06 34.75 34.8 399,561
03/09/2015 35.22 35.38 35.095 35.22 537,871
03/06/2015 35.2 35.81 34.886 35.22 552,470
03/05/2015 34.92 35.1827 34.92 35.035 503,314
03/04/2015 35.05 35.23 34.81 34.99 712,622
03/03/2015 35 35.37 34.97 35.13 839,213
03/02/2015 34.64 35.19 33.83 34.91 1,994,683
02/27/2015 32.76 34.7 32.464 34.51 2,263,922
02/26/2015 32.5 32.77 32.42 32.74 401,613
02/25/2015 32.81 32.91 32.52 32.64 407,081
02/24/2015 33.24 33.46 32.81 32.92 515,827
02/23/2015 32.95 33.27 32.82 33.08 274,281
02/20/2015 32.5 33.21 32.08 33.21 379,021
02/19/2015 32.56 32.77 32.03 32.64 359,181
02/18/2015 32.83 33.4 32.42 32.52 394,696
02/17/2015 33.03 33.22 32.68 33.16 452,001
02/13/2015 33.22 33.41 32.87 33.07 470,020
02/12/2015 32.34 33.14 32.34 33.06 275,449
02/11/2015 32.52 32.58 32.17 32.25 350,499
02/10/2015 32.78 32.9 32.27 32.55 343,255
02/09/2015 32.68 32.9 32.59 32.61 317,390
02/06/2015 32.24 33.12 32 32.98 796,476
02/05/2015 32.02 32.22 31.92 32 694,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?