Register to chat with like-minded investors on our interactive forums.
BPOPM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28 2024 | 25.26 | -0.15 | -0.59% | 25.35 | 25.54 | 25.26 | 2,692 |
| Mar 27 2024 | 25.41 | 0.08 | 0.32% | 25.37 | 25.45 | 25.31 | 3,637 |
| Mar 26 2024 | 25.33 | 0.00 | 0.00% | 25.32 | 25.33 | 25.24 | 5,038 |
| Mar 25 2024 | 25.33 | -0.01 | -0.04% | 25.31 | 25.33 | 25.24 | 938 |
| Mar 22 2024 | 25.34 | 0.02 | 0.08% | 25.35 | 25.35 | 25.26 | 907 |
| Mar 21 2024 | 25.32 | -0.01 | -0.04% | 25.34 | 25.34 | 25.32 | 1,340 |
| Mar 20 2024 | 25.33 | 0.13 | 0.52% | 25.25 | 25.33 | 25.20 | 3,795 |
| Mar 19 2024 | 25.20 | -0.19 | -0.75% | 25.39 | 25.50 | 25.06 | 14,148 |
| Mar 18 2024 | 25.39 | -0.03 | -0.13% | 25.40 | 25.40 | 25.29 | 2,155 |
| Mar 15 2024 | 25.42 | 0.00 | 0.00% | 25.35 | 25.42 | 25.35 | 264 |
| Mar 14 2024 | 25.42 | -0.05 | -0.18% | 25.35 | 25.42 | 25.12 | 10,404 |
| Mar 13 2024 | 25.47 | -0.18 | -0.70% | 25.92 | 25.92 | 25.27 | 18,360 |
| Mar 12 2024 | 25.65 | -0.60 | -2.29% | 26.14 | 26.14 | 25.59 | 2,848 |
| Mar 11 2024 | 26.25 | 0.02 | 0.08% | 26.22 | 26.25 | 26.22 | 375 |
| Mar 08 2024 | 26.23 | 0.38 | 1.47% | 25.97 | 26.23 | 25.97 | 4,457 |
| Mar 07 2024 | 25.85 | 0.30 | 1.17% | 25.85 | 25.95 | 25.76 | 5,060 |
| Mar 06 2024 | 25.55 | 0.12 | 0.47% | 25.55 | 25.55 | 25.54 | 3,584 |
| Mar 05 2024 | 25.43 | 0.00 | 0.00% | 25.41 | 25.43 | 25.41 | 409 |
| Mar 04 2024 | 25.43 | -0.17 | -0.66% | 25.60 | 25.60 | 25.26 | 1,183 |
| Mar 01 2024 | 25.60 | 0.22 | 0.87% | 25.39 | 25.60 | 25.39 | 648 |
| Feb 29 2024 | 25.38 | -0.27 | -1.05% | 25.77 | 25.77 | 25.38 | 1,623 |
| Feb 28 2024 | 25.65 | 0.00 | 0.00% | 25.81 | 25.81 | 25.65 | 267 |
| Feb 27 2024 | 25.65 | 0.04 | 0.16% | 25.79 | 25.79 | 25.65 | 591 |
| Feb 26 2024 | 25.61 | -0.03 | -0.12% | 25.75 | 25.81 | 25.61 | 741 |
| Feb 23 2024 | 25.64 | 0.32 | 1.26% | 25.74 | 25.74 | 25.56 | 2,212 |
| Feb 22 2024 | 25.32 | -0.16 | -0.63% | 25.54 | 25.54 | 25.32 | 137 |
| Feb 21 2024 | 25.48 | 0.00 | 0.00% | 25.50 | 25.50 | 25.48 | 154 |
| Feb 20 2024 | 25.48 | -0.15 | -0.59% | 25.48 | 25.67 | 25.48 | 2,475 |
| Feb 16 2024 | 25.63 | 0.06 | 0.23% | 25.89 | 25.89 | 25.58 | 984 |
| Feb 15 2024 | 25.57 | -0.01 | -0.03% | 25.42 | 25.57 | 25.42 | 1,384 |
| Feb 14 2024 | 25.58 | 0.02 | 0.07% | 25.44 | 25.75 | 25.40 | 2,688 |
| Feb 13 2024 | 25.56 | -0.14 | -0.54% | 25.50 | 25.78 | 25.48 | 2,056 |
| Feb 12 2024 | 25.70 | 0.00 | 0.00% | 25.56 | 25.78 | 25.55 | 1,516 |
