Popular More Historical Data - BPOPM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Popular Inc (BPOPM)
Popular Inc (BPOPM) Historical

BPOPM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	25.25	-0.17	-0.67%	25.56	25.56	25.25	640
Jun 27 2024	25.42	-0.20	-0.78%	25.52	25.52	25.42	495
Jun 26 2024	25.62	0.09	0.35%	25.53	25.62	25.45	925
Jun 25 2024	25.53	-0.40	-1.54%	25.56	25.60	25.43	2,122
Jun 24 2024	25.93	0.63	2.49%	25.40	25.93	25.35	2,456
Jun 21 2024	25.30	0.00	0.00%	25.31	25.31	25.30	227
Jun 20 2024	25.30	0.26	1.04%	25.33	25.37	25.30	2,483
Jun 18 2024	25.04	-0.30	-1.18%	25.44	25.44	25.04	1,383
Jun 17 2024	25.34	0.00	0.00%	25.42	25.42	25.34	200
Jun 14 2024	25.34	-0.20	-0.79%	25.37	25.37	25.34	372
Jun 13 2024	25.54	0.09	0.35%	25.43	25.58	25.42	1,338
Jun 12 2024	25.45	-0.06	-0.23%	25.50	25.69	25.34	17,388
Jun 11 2024	25.51	0.11	0.43%	25.40	25.51	25.40	996
Jun 10 2024	25.40	0.04	0.16%	25.45	25.49	25.40	569
Jun 07 2024	25.36	-0.14	-0.55%	25.39	25.39	25.35	469
Jun 06 2024	25.50	0.18	0.71%	25.30	25.50	25.30	434
Jun 05 2024	25.32	-0.11	-0.41%	25.25	25.42	25.25	1,685
Jun 04 2024	25.43	0.03	0.10%	25.39	25.43	25.39	156
Jun 03 2024	25.40	0.00	0.00%	25.54	25.54	25.40	855
May 31 2024	25.40	0.08	0.32%	25.13	25.45	25.13	5,146
May 30 2024	25.32	0.06	0.24%	25.25	25.32	25.19	484
May 29 2024	25.26	0.00	0.00%	25.22	25.26	25.22	150
May 28 2024	25.26	0.01	0.05%	25.17	25.26	25.17	981
May 24 2024	25.25	0.05	0.18%	25.25	25.25	25.25	200
May 23 2024	25.20	-0.15	-0.59%	25.16	25.21	25.13	1,493
May 22 2024	25.35	0.05	0.20%	25.35	25.47	25.35	3,666
May 21 2024	25.30	-0.16	-0.63%	25.34	25.37	25.14	2,387
May 20 2024	25.46	0.25	1.00%	25.32	25.47	25.32	1,964
May 17 2024	25.21	-0.28	-1.10%	25.37	25.39	25.20	625
May 16 2024	25.49	-0.01	-0.04%	25.50	25.53	25.30	1,186
May 15 2024	25.50	0.17	0.67%	25.30	25.50	25.20	6,082
May 14 2024	25.33	0.00	0.00%	25.20	25.33	25.18	1,296
May 13 2024	25.33	0.00	0.00%	25.37	25.37	25.21	353
May 10 2024	25.33	0.18	0.72%	25.39	25.39	25.13	1,878
May 09 2024	25.15	-0.18	-0.71%	25.32	25.32	25.08	3,283
May 08 2024	25.33	0.00	0.00%	25.19	25.45	25.19	2,725
May 07 2024	25.33	0.00	0.00%	25.48	25.48	25.30	6,391
May 06 2024	25.33	0.02	0.08%	25.39	25.42	25.30	9,818
May 03 2024	25.31	0.05	0.20%	25.33	25.41	25.20	7,623
May 02 2024	25.26	0.15	0.60%	25.11	25.26	25.11	10,614
May 01 2024	25.11	-0.17	-0.67%	25.33	25.40	25.09	8,627
Apr 30 2024	25.28	0.05	0.20%	25.15	25.28	25.07	4,968
Apr 29 2024	25.23	0.03	0.12%	25.20	25.23	25.18	515
Apr 26 2024	25.20	-0.05	-0.20%	25.09	25.27	25.09	2,036
Apr 25 2024	25.25	0.00	0.00%	25.25	25.25	25.25	73
Apr 24 2024	25.25	-0.03	-0.12%	25.18	25.25	25.18	694
Apr 23 2024	25.28	0.17	0.66%	25.12	25.28	25.12	1,454
Apr 22 2024	25.12	-0.04	-0.14%	25.14	25.17	25.09	1,234
Apr 19 2024	25.15	-0.14	-0.55%	25.23	25.23	25.15	939
Apr 18 2024	25.29	0.00	0.00%	25.19	25.29	25.19	625
Apr 17 2024	25.29	0.02	0.08%	25.37	25.48	25.15	1,393
Apr 16 2024	25.27	0.22	0.88%	25.05	25.30	25.05	2,611
Apr 15 2024	25.05	-0.22	-0.87%	25.04	25.05	25.02	2,277
Apr 12 2024	25.27	0.12	0.48%	25.30	25.34	25.27	1,472
Apr 11 2024	25.15	-0.15	-0.59%	25.30	25.30	25.15	1,410
Apr 10 2024	25.30	-0.15	-0.59%	25.35	25.35	25.15	3,003
Apr 09 2024	25.45	-0.09	-0.35%	25.49	25.49	25.45	180
Apr 08 2024	25.54	0.30	1.19%	25.24	25.54	25.24	4,068
Apr 05 2024	25.24	0.09	0.36%	25.20	25.24	25.20	456
Apr 04 2024	25.15	-0.11	-0.44%	25.27	25.27	25.15	2,984
Apr 03 2024	25.26	0.00	0.00%	25.23	25.26	25.23	182
Apr 02 2024	25.26	-0.11	-0.43%	25.33	25.33	25.25	4,078
Apr 01 2024	25.37	0.11	0.44%	25.40	25.40	25.28	2,701

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions