BPOPM

Popular, Inc. Historical Stock Prices

$19
*  
unch
unch
Get BPOPM Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading BPOPM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BPOPM After Hours
 
 
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 02-JUN-2015 TO 02-SEP-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  19 N/A N/A  19 0
09/02/2015 19.035 19.3199 18.9999 19 8,035
09/01/2015 18.5 18.59 18.5 18.59 305
08/31/2015 18.6954 18.6954 18.65 18.6938 1,600
08/28/2015 18.6718 18.6718 18.6718 18.6718 00
08/27/2015 18.8649 19.25 18.6718 18.6718 5,953
08/26/2015 18.6 18.6 18.5 18.5 1,600
08/25/2015 18.87 18.92 18.87 18.92 212
08/24/2015 19 19.06 18.08 18.28 12,013
08/21/2015 19.05 19.05 19.05 19.05 100
08/20/2015 19.55 19.6 19 19.25 7,515
08/19/2015 19.0001 19.0001 18.9 18.9 14,000
08/18/2015 18.85 19.25 18.85 19.15 1,081
08/17/2015 18.7501 19.15 18.7501 19.1 5,550
08/14/2015 19 19 19 19 00
08/13/2015 19 19.02 19 19 15,200
08/12/2015 18.529 19.35 18.52 19.3073 50,145
08/11/2015 18.9 19 18.9 18.98 3,626
08/10/2015 18.85 19.2 18.85 19.2 3,200
08/07/2015 19.1 19.1 19.05 19.05 1,410
08/06/2015 18.7 18.8 18.7 18.76 6,699
08/05/2015 19.1 19.1 18.7 18.7 2,877
08/04/2015 19.198 19.198 18.8 19 10,591
08/03/2015 19 19.29 19 19.0001 3,500
07/31/2015 19.3 19.4 19.16 19.3 5,800
07/30/2015 19.4 19.4 19.25 19.31 2,500
07/29/2015 19.22 19.43 18.8101 19.31 1,502
07/28/2015 19.35 19.35 19.18 19.3 5,100
07/27/2015 19.5 19.5 19.15 19.37 4,200
07/24/2015 18.7 19.85 18.7 19.5 5,006
07/23/2015 18.78 18.78 18.4 18.42 24,290
07/22/2015 18.91 18.9999 18.54 18.95 10,620
07/21/2015 18.79 18.9999 18.4001 18.9 3,979
07/20/2015 18.95 18.95 18.67 18.67 552
07/17/2015 19.06 19.06 18.95 18.95 1,288
07/16/2015 19.1901 19.1901 19 19 8,387
07/15/2015 19.4 19.41 18.67 19.17 4,253
07/14/2015 19.55 19.55 19.55 19.55 300
07/13/2015 19.42 19.5 19.42 19.5 1,000
07/10/2015 19.35 19.7 19.3 19.7 2,867
07/09/2015 19.846 19.846 19.846 19.846 00
07/08/2015 19.4 19.846 19.4 19.846 602
07/07/2015 19.37 19.64 19.37 19.55 504
07/06/2015 19.41 19.45 19.35 19.37 903
07/02/2015 19.38 19.61 19.38 19.5001 6,202
07/01/2015 18.95 19.5 18.95 19.25 26,998
06/30/2015 18.95 18.95 18.75 18.75 3,401
06/29/2015 20.71 20.71 18.75 18.95 23,627
06/26/2015 21.05 21.05 21.05 21.05 00
06/25/2015 20.82 21.05 20.82 21.05 12,775
06/24/2015 20.9899 20.9899 20.9899 20.9899 00
06/23/2015 20.9899 20.9899 20.9899 20.9899 00
06/22/2015 20.9899 20.9899 20.9899 20.9899 00
06/19/2015 20.9899 20.9899 20.9899 20.9899 625
06/18/2015 21 21 20.9999 20.9999 320
06/17/2015 21.04 21.04 20.9001 20.9001 5,300
06/16/2015 21.2 21.2 21 21.17 1,250
06/15/2015 20.75 21.54 20.7499 21.54 3,673
06/12/2015 20.7 20.7 20.7 20.7 00
06/11/2015 20.75 20.75 20.7 20.7 200
06/10/2015 20.88 20.88 20.7 20.7 400
06/09/2015 20.85 20.8501 20.85 20.8501 900
06/08/2015 20.75 21.1 20.75 20.8 2,108
06/05/2015 20.8 20.8 20.8 20.8 00
06/04/2015 20.8 20.8 20.8 20.8 100
06/03/2015 20.8 20.8 20.8 20.8 00
06/02/2015 20.8 20.8 20.8 20.8 00
*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?