Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BPOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14 2025 | 97.46 | 3.57 | 3.80% | 95.08 | 97.745 | 94.52 | 434,677 |
| Jan 13 2025 | 93.89 | 1.34 | 1.45% | 91.79 | 94.16 | 91.77 | 331,330 |
| Jan 10 2025 | 92.55 | -2.13 | -2.25% | 93.82 | 94.55 | 91.78 | 436,825 |
| Jan 08 2025 | 94.68 | 0.08 | 0.08% | 93.90 | 94.90 | 92.97 | 444,685 |
| Jan 07 2025 | 94.60 | 0.09 | 0.10% | 94.84 | 95.26 | 93.435 | 423,950 |
| Jan 06 2025 | 94.51 | 0.23 | 0.24% | 94.49 | 96.37 | 94.30 | 458,792 |
| Jan 03 2025 | 94.28 | 1.53 | 1.65% | 93.32 | 94.42 | 91.25 | 346,830 |
| Jan 02 2025 | 92.75 | -1.31 | -1.39% | 94.29 | 95.31 | 92.31 | 364,659 |
| Dec 31 2024 | 94.06 | -0.18 | -0.19% | 94.48 | 95.18 | 93.28 | 322,513 |
| Dec 30 2024 | 94.24 | -0.52 | -0.55% | 93.84 | 94.79 | 93.07 | 288,402 |
| Dec 27 2024 | 94.76 | -0.71 | -0.74% | 94.68 | 95.94 | 94.26 | 386,158 |
| Dec 26 2024 | 95.47 | 0.62 | 0.65% | 94.21 | 95.52 | 94.195 | 257,758 |
| Dec 24 2024 | 94.85 | 1.06 | 1.13% | 93.79 | 94.86 | 93.48 | 202,807 |
| Dec 23 2024 | 93.79 | 2.13 | 2.32% | 91.37 | 93.88 | 91.20 | 519,678 |
| Dec 20 2024 | 91.66 | 1.08 | 1.19% | 89.86 | 92.63 | 89.86 | 1,458,994 |
| Dec 19 2024 | 90.58 | 0.56 | 0.62% | 91.57 | 92.73 | 90.17 | 728,559 |
| Dec 18 2024 | 90.02 | -3.86 | -4.11% | 93.91 | 94.94 | 89.84 | 641,191 |
| Dec 17 2024 | 93.88 | -1.86 | -1.94% | 95.12 | 95.965 | 93.65 | 488,287 |
| Dec 16 2024 | 95.74 | 0.09 | 0.09% | 95.60 | 96.31 | 95.24 | 420,995 |
| Dec 13 2024 | 95.65 | -0.90 | -0.93% | 96.42 | 96.78 | 95.01 | 394,822 |
| Dec 12 2024 | 96.55 | -0.40 | -0.41% | 97.07 | 97.505 | 95.98 | 399,304 |
| Dec 11 2024 | 96.95 | -1.12 | -1.14% | 98.42 | 98.93 | 96.81 | 725,408 |
| Dec 10 2024 | 98.07 | -1.04 | -1.05% | 99.56 | 99.85 | 97.4101 | 494,592 |
| Dec 09 2024 | 99.11 | -0.04 | -0.04% | 99.23 | 100.48 | 99.05 | 550,771 |
| Dec 06 2024 | 99.15 | -0.71 | -0.71% | 99.86 | 100.45 | 98.29 | 411,248 |
| Dec 05 2024 | 99.86 | 0.04 | 0.04% | 101.35 | 102.44 | 99.73 | 540,195 |
| Dec 04 2024 | 99.82 | 1.33 | 1.35% | 98.68 | 99.97 | 98.29 | 388,534 |
| Dec 03 2024 | 98.49 | -0.08 | -0.08% | 98.87 | 99.20 | 97.63 | 360,501 |
| Dec 02 2024 | 98.57 | -0.79 | -0.80% | 98.34 | 99.68 | 98.28 | 854,018 |
| Nov 29 2024 | 99.36 | -0.36 | -0.36% | 99.96 | 100.72 | 99.15 | 278,715 |
| Nov 27 2024 | 99.72 | -1.06 | -1.05% | 101.74 | 102.36 | 99.61 | 286,667 |
| Nov 26 2024 | 100.78 | -1.02 | -1.00% | 101.57 | 101.69 | 100.38 | 364,760 |
| Nov 25 2024 | 101.80 | 2.84 | 2.87% | 100.00 | 103.17 | 100.00 | 446,541 |
| Nov 22 2024 | 98.96 | 0.92 | 0.94% | 97.74 | 99.69 | 97.28 | 759,803 |
| Nov 21 2024 | 98.04 | 1.42 | 1.47% | 97.00 | 99.48 | 96.65 | 401,116 |
| Nov 20 2024 | 96.62 | 1.59 | 1.67% | 95.32 | 96.78 | 94.855 | 535,315 |
| Nov 19 2024 | 95.03 | -0.82 | -0.86% | 94.28 | 95.675 | 94.28 | 435,721 |
| Nov 18 2024 | 95.85 | -0.24 | -0.25% | 95.85 | 97.245 | 95.66 | 496,928 |
| Nov 15 2024 | 96.09 | -0.16 | -0.17% | 96.39 | 96.87 | 95.51 | 399,498 |
| Nov 14 2024 | 96.25 | -2.09 | -2.13% | 97.98 | 98.13 | 95.61 | 526,959 |
| Nov 13 2024 | 98.34 | 1.64 | 1.70% | 96.32 | 99.59 | 96.275 | 659,175 |
| Nov 12 2024 | 96.70 | -0.61 | -0.63% | 96.65 | 97.82 | 96.56 | 458,088 |
| Nov 11 2024 | 97.31 | 2.98 | 3.16% | 95.83 | 98.62 | 95.71 | 540,503 |
| Nov 08 2024 | 94.33 | -1.61 | -1.68% | 95.82 | 96.59 | 94.16 | 661,730 |
| Nov 07 2024 | 95.94 | -3.49 | -3.51% | 98.70 | 98.855 | 95.63 | 686,775 |
| Nov 06 2024 | 99.43 | 9.51 | 10.58% | 96.65 | 99.52 | 95.43 | 1,224,160 |
| Nov 05 2024 | 89.92 | 0.76 | 0.85% | 89.30 | 90.28 | 88.69 | 361,910 |
| Nov 04 2024 | 89.16 | -0.32 | -0.36% | 88.82 | 89.86 | 88.10 | 510,930 |
| Nov 01 2024 | 89.48 | 0.25 | 0.28% | 89.85 | 90.27 | 89.35 | 449,913 |
| Oct 31 2024 | 89.23 | -1.50 | -1.65% | 91.19 | 91.19 | 89.15 | 432,318 |
| Oct 30 2024 | 90.73 | 1.32 | 1.48% | 89.69 | 92.00 | 89.505 | 581,385 |
| Oct 29 2024 | 89.41 | -0.78 | -0.86% | 90.06 | 90.64 | 89.05 | 570,190 |
| Oct 28 2024 | 90.19 | 1.73 | 1.96% | 89.83 | 90.839 | 88.92 | 544,102 |
| Oct 25 2024 | 88.46 | -0.51 | -0.57% | 89.02 | 89.43 | 88.21 | 631,160 |
| Oct 24 2024 | 88.97 | -0.76 | -0.85% | 89.74 | 90.555 | 88.60 | 877,874 |
| Oct 23 2024 | 89.73 | -10.20 | -10.21% | 96.10 | 97.055 | 86.86 | 2,363,134 |
| Oct 22 2024 | 99.93 | 1.84 | 1.88% | 98.27 | 100.33 | 98.10 | 529,709 |
| Oct 21 2024 | 98.09 | -2.73 | -2.71% | 100.12 | 100.30 | 98.02 | 418,788 |
| Oct 18 2024 | 100.82 | -1.74 | -1.70% | 102.56 | 102.70 | 100.645 | 315,463 |
| Oct 17 2024 | 102.56 | 1.31 | 1.29% | 100.66 | 103.00 | 100.56 | 510,279 |
