BPOP

Historical Stock Prices

$33.71
*  
0.03
0.09%
Get BPOP Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 33.85 33.94 33.7 33.71 290,750
12/24/2014 33.73 33.85 33.38 33.68 144,897
12/23/2014 33.5 33.98 33.42 33.59 512,819
12/22/2014 33.25 33.5 33.1 33.39 357,994
12/19/2014 32.6 33.39 32.38 33.2 1,661,653
12/18/2014 32.45 32.93 32.23 32.56 953,535
12/17/2014 31.57 32.07 31.39 31.97 948,223
12/16/2014 31.56 32.16 31.49 31.56 517,246
12/15/2014 32.21 32.42 31.68 31.84 564,408
12/12/2014 32.23 32.53 31.91 32.07 760,461
12/11/2014 32.52 32.81 32.44 32.56 492,498
12/10/2014 33.1 33.12 32.24 32.43 742,867
12/09/2014 32.84 33.48 32.7 33.23 587,100
12/08/2014 33.11 33.6 32.95 33.26 824,612
12/05/2014 32.7 33.52 32.63 33.2 817,879
12/04/2014 32.75 32.75 32.32 32.5 547,862
12/03/2014 32.34 32.955 32.2 32.83 665,051
12/02/2014 32.26 32.68 32.25 32.36 467,812
12/01/2014 32.5 32.53 31.93 32.17 680,346
11/28/2014 32.91 32.91 32.5 32.64 344,934
11/26/2014 32.74 32.89 32.62 32.83 249,717
11/25/2014 32.71 32.95 32.59 32.8 479,994
11/24/2014 32.13 32.63 32.13 32.56 601,324
11/21/2014 32.28 32.492 32.07 32.21 675,572
11/20/2014 31.7 32.14 31.62 32.13 335,784
11/19/2014 32.24 32.25 31.57 32 601,451
11/18/2014 31.4 32.2 31.27 32.14 978,392
11/17/2014 31.53 31.6 31.09 31.55 337,566
11/14/2014 31.75 31.97 31.42 31.63 308,308
11/13/2014 32.18 32.25 31.62 31.8 462,542
11/12/2014 31.82 32.33 31.78 32.18 369,847
11/11/2014 31.75 31.9 31.6 31.89 336,165
11/10/2014 31.8 31.93 31.635 31.77 311,926
11/07/2014 31.67 31.99 31.58 31.82 367,345
11/06/2014 31.3 31.82 31.01 31.73 644,118
11/05/2014 31.21 31.69 31.16 31.4 912,442
11/04/2014 31.41 31.59 30.77 31.05 923,099
11/03/2014 31.9 31.98 31.43 31.54 661,579
10/31/2014 31.73 31.93 31.5 31.88 593,961
10/30/2014 31.89 31.99 31.39 31.47 946,671
10/29/2014 31.84 32.26 31.37 32.05 995,959
10/28/2014 30.75 31.88 30.75 31.79 1,424,148
10/27/2014 30.26 30.63 30.11 30.63 384,224
10/24/2014 30.28 30.57 29.97 30.41 649,650
10/23/2014 30.22 30.74 29.91 30.23 1,072,476
10/22/2014 28.94 30.19 28.59 29.78 1,639,951
10/21/2014 28.65 29.24 28.65 28.97 894,034
10/20/2014 28.29 28.8 28.16 28.44 492,497
10/17/2014 28.39 28.73 28.05 28.47 995,052
10/16/2014 26.78 28.18 26.78 28.05 766,788
10/15/2014 27.36 27.77 26.53 27.34 944,075
10/14/2014 27.96 28.28 27.8 27.85 901,671
10/13/2014 27.86 28.23 27.79 27.83 474,118
10/10/2014 28.24 28.47 27.73 27.78 923,325
10/09/2014 28.89 29.1 28.155 28.3 1,304,611
10/08/2014 28.58 29.09 28.4 28.99 554,427
10/07/2014 28.8 28.969 28.6 28.61 605,899
10/06/2014 29.26 29.35 28.95 28.99 594,268
10/03/2014 29.22 29.51 29.03 29.12 993,353
10/02/2014 28.85 29.2 28.67 29.04 910,395
10/01/2014 29.4 29.57 28.85 28.95 936,026
09/30/2014 29.57 29.75 29.1 29.435 1,387,602
09/29/2014 29.4 29.67 29.32 29.53 1,560,968
09/26/2014 29.88 29.88 29.65 29.74 566,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?