Quantcast
BPOPM

Popular, Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities Historical Stock Prices

$25.66
*  
0.12
0.47%
Get BPOPM Alerts
*Delayed - data as of Jul. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 25.65 25.74 25.60 25.66 3,892
07/17/2019 25.51 25.55 25.4575 25.54 14,388
07/16/2019 25.7224 25.7224 25.5 25.58 8,530
07/15/2019 25.7941 25.85 25.6 25.6487 7,959
07/12/2019 25.41 25.66 25.41 25.6 3,916
07/11/2019 25.75 25.76 25.6611 25.7 4,370
07/10/2019 25.68 25.7 25.68 25.7 2,506
07/09/2019 25.7489 25.7736 25.71 25.74 5,085
07/08/2019 25.76 25.98 25.68 25.81 6,836
07/05/2019 26 26 26 26 337
07/03/2019 25.7887 25.7887 25.7887 25.7887 151
07/02/2019 25.3961 25.99 25.3961 25.92 7,603
07/01/2019 25.75 25.98 25.75 25.98 800
06/28/2019 26.089 26.19 26.05 26.19 24,914
06/27/2019 25.602 26.04 25.4 25.86 13,466
06/26/2019 25.7 25.89 25.683 25.89 1,878
06/25/2019 25.59 25.6999 25.5442 25.68 7,242
06/24/2019 25.7 25.7 25.63 25.7 4,084
06/21/2019 25.45 25.7 25.45 25.7 610
06/20/2019 25.69 25.7 25.63 25.7 2,468
06/19/2019 25.52 25.67 25.52 25.63 5,118
06/18/2019 25.51 25.52 25.46 25.52 3,142
06/17/2019 25.48 25.56 25.4634 25.52 3,543
06/14/2019 25.45 25.45 25.45 25.45 00
06/13/2019 25.4161 25.45 25.4001 25.45 1,157
06/12/2019 25.56 25.58 25.4661 25.57 3,435
06/11/2019 25.532 25.57 25.48 25.56 6,237
06/10/2019 25.5192 25.56 25.5192 25.56 633
06/07/2019 25.5175 25.542 25.5175 25.54 2,277
06/06/2019 25.5 25.5 25.5 25.5 1,055
06/05/2019 25.4023 25.495 25.4023 25.495 772
06/04/2019 25.4 25.58 25.33 25.47 3,670
06/03/2019 25.445 25.4524 25.35 25.4 4,129
05/31/2019 25.56 25.59 25.56 25.57 20,410
05/30/2019 25.37 25.56 25.33 25.49 15,481
05/29/2019 25.39 25.4121 25.33 25.3712 4,739
05/28/2019 25.29 25.45 25.29 25.4 2,969
05/24/2019 25.5 25.58 25.29 25.43 7,278
05/23/2019 25.41 25.5021 25.41 25.48 1,855
05/22/2019 25.5094 25.55 25.4176 25.47 1,673
05/21/2019 25.3 25.51 25.3 25.43 6,486
05/20/2019 25.41 25.45 25.25 25.3 20,715
05/17/2019 25.548 25.55 25.27 25.43 15,396
05/16/2019 25.62 25.63 25.325 25.49 20,862
05/15/2019 25.53 25.7 25.5 25.63 1,438
05/14/2019 25.39 25.68 25.39 25.6 2,171
05/13/2019 25.5 25.58 25.5 25.5 2,547
05/10/2019 25.5 25.6375 25.5 25.58 8,119
05/09/2019 25.6 25.6 25.6 25.6 395
05/08/2019 25.6394 25.6394 25.6394 25.6394 583
05/07/2019 25.639 25.639 25.4087 25.4087 990
05/06/2019 25.5195 25.5195 25.3448 25.3448 1,332
05/03/2019 25.5 25.639 25.5 25.639 1,835
05/02/2019 25.32 25.5 25.32 25.5 1,077
05/01/2019 25.49 25.58 25.41 25.41 5,284
04/30/2019 25.48 25.69 25.4 25.69 29,180
04/29/2019 25.49 25.5 25.49 25.5 3,598
04/26/2019 25.5 25.5 25.2605 25.48 11,164
04/25/2019 25.26 25.42 25.26 25.3 5,933
04/24/2019 25.18 25.28 25.18 25.26 3,836
04/23/2019 25.1613 25.1656 25.02 25.1 9,035
04/22/2019 25.09 25.2054 25.02 25.1 10,232
04/18/2019 25.2691 25.2691 25.26 25.26 1,005
04/17/2019 25.1 25.1457 25.01 25.1457 3,124
*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?



Smart Portfolio