BPOPM

Popular, Inc. Historical Stock Prices

$21.9
*  
0.01
0.05%
Get BPOPM Alerts
*Delayed - data as of Apr. 27, 2015  -  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 27-JAN-2015 TO 27-APR-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  21.90  22.01  21.71  21.90 6,200
04/27/2015 22 22.01 21.71 21.9 6,200
04/24/2015 22.16 22.16 21.91 21.91 600
04/23/2015 22.25 22.2501 22.25 22.2501 1,900
04/22/2015 22.15 22.15 22.15 22.15 1,375
04/21/2015 22.15 22.1611 22.15 22.15 850
04/20/2015 22.1375 22.1375 22.1375 22.1375 100
04/17/2015 22.25 22.25 21.77 22.13 4,686
04/16/2015 22.02 22.1 21.91 22.1 4,121
04/15/2015 21.8 22.25 21.8 22.25 500
04/14/2015 21.58 22.2 21.511 22.19 4,299
04/13/2015 21.4601 21.88 21.45 21.84 4,525
04/10/2015 21.2601 21.2601 21.2601 21.2601 00
04/09/2015 21.2601 21.2601 21.2601 21.2601 160
04/08/2015 21.75 21.75 21.75 21.75 00
04/07/2015 21.74 21.75 21.45 21.75 9,247
04/06/2015 20.71 22 20.56 22 6,772
04/02/2015 21.4199 21.4199 21.4199 21.4199 104
04/01/2015 21 21 21 21 00
03/31/2015 21 21 21 21 937
03/30/2015 21 21.25 21 21.25 2,726
03/27/2015 21.26 21.3999 20.7409 20.7409 3,403
03/26/2015 21.32 21.32 21.17 21.25 4,799
03/25/2015 21.5 21.5 21.203 21.203 1,620
03/24/2015 21.1 21.1 21.1 21.1 00
03/23/2015 21.5 21.5 21.1 21.1 4,000
03/20/2015 21.5 21.75 21.5 21.75 920
03/19/2015 21.65 21.65 21.65 21.65 100
03/18/2015 21.5303 21.6 21.5303 21.6 1,450
03/17/2015 21.416 21.416 21.416 21.416 00
03/16/2015 21.416 21.416 21.416 21.416 501
03/13/2015 21.5101 21.5101 21.5101 21.5101 00
03/12/2015 21.51 21.5101 21.5 21.5101 690
03/11/2015 21.49 21.5 21.49 21.5 1,500
03/10/2015 21.75 21.75 21.06 21.5984 8,641
03/09/2015 21.9724 21.9724 21.9724 21.9724 100
03/06/2015 21.649 21.649 21.649 21.649 400
03/05/2015 21.9999 22 21.9999 22 1,100
03/04/2015 21.9993 21.9993 21.07 21.07 6,274
03/03/2015 21.928 22 21.381 21.42 9,071
03/02/2015 22 22 21.92 21.92 2,150
02/27/2015 21.6101 22 21.6101 22 7,540
02/26/2015 21.9275 21.9275 21.9275 21.9275 00
02/25/2015 21.9 22 21.9 21.9275 1,603
02/24/2015 21.771 22 21.77 21.9993 1,033
02/23/2015 21.82 22 21.6 21.72 5,085
02/20/2015 22.03 22.5 21.82 21.82 6,934
02/19/2015 21.96 22.03 21.96 22.03 5,854
02/18/2015 22 22 22 22 441
02/17/2015 22.07 22.07 22.07 22.07 00
02/13/2015 22.35 22.35 22.07 22.07 1,300
02/12/2015 22.4527 22.4527 22.4527 22.4527 300
02/11/2015 22.2399 22.2399 22.22 22.23 3,000
02/10/2015 22.4993 22.4993 22.24 22.24 991
02/09/2015 22.4347 22.4347 21.98 22 4,549
02/06/2015 22.75 22.75 22 22.1 6,101
02/05/2015 22.34 22.99 22.34 22.95 4,176
02/04/2015 22 22.34 22 22.34 2,103
02/03/2015 22.6899 22.6899 22.2 22.3 1,453
02/02/2015 22.69 22.69 22.69 22.69 00
01/30/2015 22.46 22.69 22.03 22.69 5,076
01/29/2015 22.25 22.99 22.25 22.75 16,356
01/28/2015 21.5 21.5 21.5 21.5 203
01/27/2015 22.96 22.9899 22.96 22.9899 200
*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?