Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BPOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 86.58 | -1.35 | -1.54% | 87.51 | 88.485 | 86.58 | 264,582 |
| Apr 25 2024 | 87.93 | -0.43 | -0.49% | 87.82 | 87.96 | 86.1347 | 218,003 |
| Apr 24 2024 | 88.36 | 0.48 | 0.55% | 87.98 | 88.60 | 86.81 | 446,720 |
| Apr 23 2024 | 87.88 | 2.63 | 3.09% | 82.03 | 88.995 | 82.03 | 673,267 |
| Apr 22 2024 | 85.25 | 2.05 | 2.46% | 83.60 | 85.85 | 83.08 | 429,400 |
| Apr 19 2024 | 83.20 | 1.37 | 1.67% | 82.05 | 83.405 | 81.67 | 388,805 |
| Apr 18 2024 | 81.83 | 0.96 | 1.19% | 81.08 | 81.98 | 80.89 | 269,879 |
| Apr 17 2024 | 80.87 | -0.42 | -0.52% | 82.21 | 82.62 | 80.71 | 251,366 |
| Apr 16 2024 | 81.29 | -1.07 | -1.30% | 81.81 | 82.53 | 80.60 | 306,103 |
| Apr 15 2024 | 82.36 | -0.39 | -0.47% | 83.45 | 84.285 | 81.81 | 509,052 |
| Apr 12 2024 | 82.75 | -0.50 | -0.60% | 82.26 | 83.15 | 81.96 | 339,372 |
| Apr 11 2024 | 83.25 | -0.90 | -1.07% | 84.51 | 84.58 | 82.83 | 261,237 |
| Apr 10 2024 | 84.15 | -2.71 | -3.12% | 85.46 | 85.67 | 83.35 | 452,650 |
| Apr 09 2024 | 86.86 | 0.96 | 1.12% | 86.71 | 87.06 | 85.835 | 443,167 |
| Apr 08 2024 | 85.90 | 0.61 | 0.72% | 85.70 | 86.41 | 85.505 | 329,988 |
| Apr 05 2024 | 85.29 | 0.19 | 0.22% | 85.11 | 85.56 | 84.56 | 333,190 |
| Apr 04 2024 | 85.10 | -0.39 | -0.46% | 86.30 | 87.16 | 84.66 | 345,863 |
| Apr 03 2024 | 85.49 | -0.51 | -0.59% | 85.99 | 86.77 | 85.43 | 443,711 |
| Apr 02 2024 | 86.00 | -1.40 | -1.60% | 86.44 | 87.355 | 85.55 | 315,143 |
| Apr 01 2024 | 87.40 | -0.69 | -0.78% | 88.16 | 88.19 | 86.95 | 363,827 |
| Mar 28 2024 | 88.09 | 0.90 | 1.03% | 87.28 | 88.415 | 86.98 | 394,404 |
| Mar 27 2024 | 87.19 | 0.53 | 0.61% | 86.46 | 87.61 | 86.46 | 559,633 |
| Mar 26 2024 | 86.66 | 0.33 | 0.38% | 86.82 | 87.18 | 85.78 | 327,663 |
| Mar 25 2024 | 86.33 | 1.11 | 1.30% | 84.77 | 86.75 | 84.77 | 406,985 |
| Mar 22 2024 | 85.22 | -1.49 | -1.72% | 86.77 | 87.53 | 84.89 | 413,249 |
| Mar 21 2024 | 86.71 | 1.49 | 1.75% | 85.60 | 87.3717 | 85.60 | 542,235 |
| Mar 20 2024 | 85.22 | 2.66 | 3.22% | 82.12 | 85.835 | 82.10 | 462,309 |
| Mar 19 2024 | 82.56 | 0.24 | 0.29% | 81.74 | 83.24 | 81.74 | 325,622 |
| Mar 18 2024 | 82.32 | 0.07 | 0.09% | 83.05 | 83.275 | 81.81 | 474,202 |
| Mar 15 2024 | 82.25 | 0.24 | 0.29% | 81.79 | 83.41 | 81.79 | 3,610,630 |
| Mar 14 2024 | 82.01 | -1.77 | -2.11% | 84.01 | 84.10 | 81.655 | 560,515 |
| Mar 13 2024 | 83.78 | -0.64 | -0.76% | 84.07 | 84.435 | 83.42 | 393,260 |
| Mar 12 2024 | 84.42 | -0.26 | -0.31% | 84.29 | 84.88 | 83.42 | 561,570 |
| Mar 11 2024 | 84.68 | -0.19 | -0.22% | 84.29 | 85.07 | 83.11 | 497,087 |
| Mar 08 2024 | 84.87 | 0.45 | 0.53% | 85.60 | 85.605 | 84.105 | 395,120 |
| Mar 07 2024 | 84.42 | 0.91 | 1.09% | 84.36 | 85.20 | 83.66 | 311,396 |
| Mar 06 2024 | 83.51 | -1.88 | -2.20% | 85.36 | 85.45 | 82.41 | 399,817 |
| Mar 05 2024 | 85.39 | 3.45 | 4.21% | 81.92 | 85.445 | 81.75 | 355,525 |
| Mar 04 2024 | 81.94 | -0.62 | -0.75% | 82.75 | 83.75 | 81.86 | 435,890 |
| Mar 01 2024 | 82.56 | -1.12 | -1.34% | 82.93 | 83.46 | 81.10 | 434,041 |
| Feb 29 2024 | 83.68 | 0.95 | 1.15% | 83.52 | 84.24 | 82.70 | 515,172 |
| Feb 28 2024 | 82.73 | -1.34 | -1.59% | 83.55 | 84.02 | 82.65 | 272,677 |
| Feb 27 2024 | 84.07 | 1.17 | 1.41% | 83.47 | 84.32 | 82.91 | 400,827 |
| Feb 26 2024 | 82.90 | -0.54 | -0.65% | 83.25 | 84.29 | 82.64 | 257,350 |
| Feb 23 2024 | 83.44 | -0.04 | -0.05% | 83.78 | 84.18 | 82.92 | 344,872 |
| Feb 22 2024 | 83.48 | -0.57 | -0.68% | 84.38 | 84.72 | 83.145 | 400,360 |
| Feb 21 2024 | 84.05 | -0.75 | -0.88% | 84.54 | 84.79 | 83.46 | 442,754 |
| Feb 20 2024 | 84.80 | -0.34 | -0.40% | 84.35 | 85.66 | 84.12 | 387,598 |
| Feb 16 2024 | 85.14 | -1.62 | -1.87% | 86.33 | 86.50 | 84.92 | 577,734 |
| Feb 15 2024 | 86.76 | 3.30 | 3.95% | 83.62 | 86.77 | 83.62 | 544,474 |
| Feb 14 2024 | 83.46 | 1.09 | 1.32% | 83.13 | 83.55 | 82.50 | 366,612 |
| Feb 13 2024 | 82.37 | -2.45 | -2.89% | 82.50 | 82.99 | 80.98 | 552,458 |
| Feb 12 2024 | 84.82 | 0.27 | 0.32% | 84.27 | 85.84 | 84.27 | 374,114 |
| Feb 09 2024 | 84.55 | 1.23 | 1.48% | 83.56 | 84.78 | 82.745 | 298,942 |
| Feb 08 2024 | 83.32 | -0.87 | -1.03% | 83.54 | 84.55 | 82.995 | 402,667 |
| Feb 07 2024 | 84.19 | 0.31 | 0.37% | 83.41 | 84.22 | 81.72 | 440,976 |
| Feb 06 2024 | 83.88 | -1.40 | -1.64% | 85.35 | 85.91 | 83.20 | 356,220 |
| Feb 05 2024 | 85.28 | -0.92 | -1.07% | 85.14 | 85.98 | 84.03 | 394,787 |
| Feb 02 2024 | 86.20 | 0.88 | 1.03% | 83.78 | 86.71 | 83.311 | 410,590 |
| Feb 01 2024 | 85.32 | -0.13 | -0.15% | 85.85 | 85.90 | 81.62 | 747,603 |
| Jan 31 2024 | 85.45 | -4.03 | -4.50% | 88.28 | 88.31 | 84.92 | 627,097 |
| Jan 30 2024 | 89.48 | 0.54 | 0.61% | 88.61 | 89.70 | 88.4438 | 363,188 |
| Jan 29 2024 | 88.94 | 1.32 | 1.51% | 88.73 | 88.98 | 87.32 | 596,534 |
