BPOPM

Historical Stock Prices

$20.98
*  
0.33
1.55%
Get BPOPM Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BPOPM 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 20.77 21.01 20.54 20.98 7,750
12/24/2014 20.93 21.31 20.82 21.31 1,467
12/23/2014 21 21 20.77 20.7999 2,651
12/22/2014 21.1301 21.1301 21.1301 21.1301 00
12/19/2014 20.6 21.77 20.6 21.1301 2,550
12/18/2014 21.3 21.3 20.31 20.77 20,640
12/17/2014 21.4 21.64 21.33 21.49 9,200
12/16/2014 21.13 21.47 21.1 21.42 3,151
12/15/2014 21.165 21.29 20.99 21.16 7,700
12/12/2014 21.22 21.66 21.22 21.35 1,651
12/11/2014 21.4 21.4 21.4 21.4 00
12/10/2014 21.4 21.4 21.4 21.4 00
12/09/2014 21.4 21.4 21.4 21.4 1,614
12/08/2014 21.5 21.5 21.45 21.45 4,446
12/05/2014 21.9 21.9 21.6 21.65 8,600
12/04/2014 21.35 22.82 21.35 21.5 708
12/03/2014 21.15 21.4 21.01 21.2 8,166
12/02/2014 21.5 21.5 21.5 21.5 00
12/01/2014 21.5 21.5 21.5 21.5 00
11/28/2014 21.5 21.5 21.5 21.5 100
11/26/2014 21.5 21.5 21.451 21.451 4,100
11/25/2014 21 21 21 21 00
11/24/2014 21 21.03 20.9 21 9,998
11/21/2014 21 21 21 21 1,000
11/20/2014 21.05 21.05 21.05 21.05 500
11/19/2014 21.19 21.27 21.19 21.2 24,643
11/18/2014 21.05 21.12 21.04 21.12 13,689
11/17/2014 21.01 21.02 21.01 21.0199 2,845
11/14/2014 20.9 20.9 20.8 20.8 6,474
11/13/2014 20.91 20.91 20.91 20.91 11,400
11/12/2014 20.72 20.95 20.67 20.95 1,050
11/11/2014 20.99 21.02 20.99 21 5,450
11/10/2014 20.95 21.29 20.95 21 4,049
11/07/2014 20.9 20.95 20.7322 20.95 2,239
11/06/2014 21.1 21.1 21.1 21.1 00
11/05/2014 20.77 21.1 20.76 21.1 2,342
11/04/2014 20.85 21.17 20.7301 21 2,151
11/03/2014 21 21 21 21 00
10/31/2014 21 21 21 21 00
10/30/2014 20.88 21 20.88 21 2,449
10/29/2014 20.67 21.04 20.6601 21.04 1,263
10/28/2014 20.61 21.03 20.61 21.03 13,677
10/27/2014 20.61 20.64 20.61 20.64 637
10/24/2014 20.62 20.62 20.62 20.62 00
10/23/2014 20.62 20.62 20.62 20.62 162
10/22/2014 20.9 20.9 20.9 20.9 100
10/21/2014 20.66 20.87 20.621 20.621 600
10/20/2014 20.69 20.69 20.69 20.69 00
10/17/2014 20.69 20.69 20.69 20.69 00
10/16/2014 20.69 20.69 20.69 20.69 00
10/15/2014 20.61 20.69 20.61 20.69 2,396
10/14/2014 20.77 20.77 20.77 20.77 200
10/13/2014 20.6 20.61 20.6 20.61 795
10/10/2014 20.6 21.15 20.3 20.609 4,438
10/09/2014 21 21 20.77 20.77 1,600
10/08/2014 21.2 21.4 20.11 20.56 10,934
10/07/2014 21.05 21.553 20.061 20.57 20,098
10/06/2014 21 21.4 21 21.1 8,802
10/03/2014 21.21 21.21 21.21 21.21 100
10/02/2014 20.9 20.9 20.9 20.9 00
10/01/2014 20.99 21 20.9 20.9 1,075
09/30/2014 20.93 20.93 20.93 20.93 00
09/29/2014 20.99 20.99 20.93 20.93 200
09/26/2014 21.0827 21.0827 21.02 21.02 475
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?