BPOP -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201953.2152.8951.7151.8851.88522,000
Aug 19, 201953.2153.5952.8052.9052.90246,000
Aug 16, 201951.6552.7851.6552.5452.54242,700
Aug 15, 201952.2252.5751.3751.5251.52319,000
Aug 14, 201952.4752.9551.3952.1452.14485,900
Aug 13, 201952.4254.2652.4153.6153.61491,400
Aug 12, 201953.8854.0552.1852.6252.62570,900
Aug 09, 201954.6054.8554.1754.4954.49253,000
Aug 08, 201954.0755.2154.0754.8354.83455,300
Aug 07, 201952.9153.8552.3653.6853.68611,200
Aug 06, 201953.9654.2853.3453.8953.89383,900
Aug 05, 201953.7353.8552.6953.5653.56467,900
Aug 02, 201955.7155.7854.3454.6454.64420,400
Aug 01, 201957.4757.7454.9555.7055.70890,700
Jul 31, 201957.8558.3757.3957.5657.56642,600
Jul 30, 201956.8358.0856.5757.8657.86430,100
Jul 29, 201958.1958.6756.8356.9456.94479,300
Jul 26, 201957.4058.3657.2258.2958.29481,700
Jul 25, 201956.9158.2656.5957.3157.31708,000
Jul 24, 201955.5056.8155.2356.4556.45818,400
Jul 23, 201954.5154.9854.2054.3754.37603,900
Jul 22, 201954.9555.1654.5554.5954.59596,600
Jul 19, 201954.9655.6354.8854.9254.92519,800
Jul 18, 201954.3155.2954.3154.9354.93358,600
Jul 17, 201955.2655.5754.3454.5654.56592,000
Jul 16, 201955.8255.8355.0855.4155.41697,200
Jul 15, 201956.5156.9755.7055.8755.87486,000
Jul 12, 201955.3056.6355.2556.3856.38413,100
Jul 11, 201954.8755.3854.7155.2655.26446,000
Jul 10, 201955.7155.8354.5454.7654.76485,200
Jul 09, 201955.8256.2855.1555.5955.59401,100
Jul 08, 201955.6656.2255.5155.8355.83358,100
Jul 05, 201955.6156.1754.9656.0456.04414,300
Jul 03, 201954.9755.4354.5855.3355.33206,100
Jul 02, 201954.9055.3854.1454.7654.76326,800
Jul 01, 201954.8655.2454.5855.0455.04423,000
Jun 28, 201954.1054.5453.4154.2454.24904,800
Jun 27, 201952.6153.8752.6153.4753.47575,900
Jun 26, 201952.5052.8852.2152.5752.57352,200
Jun 25, 201952.5352.6151.9352.0652.06407,200
Jun 24, 201952.3653.1952.1752.6952.69412,500
Jun 21, 201952.7453.1552.2552.3352.33678,100
Jun 20, 201953.1953.4651.9353.1053.10562,800
Jun 19, 201953.0853.6952.6852.8352.83353,000
Jun 18, 201952.5553.4152.5353.0453.04405,200
Jun 17, 201952.7652.9952.1352.5252.52375,100
Jun 14, 201953.2553.4652.5352.8052.80422,300
Jun 13, 201953.8154.0753.0653.2553.25513,200
Jun 12, 201953.4553.9352.8353.5253.52345,100
Jun 11, 201953.6354.1453.1553.4253.42412,500
Jun 10, 201953.8854.1553.3553.3953.39293,700
Jun 07, 201953.3253.8452.9353.2353.23361,500
Jun 06, 201953.5353.9352.9753.4253.42286,800
Jun 05, 201953.7454.0353.2053.5053.50354,500
Jun 04, 201953.2654.1253.2653.8053.80491,700
Jun 03, 201952.3353.2452.1252.6752.67363,700
May 31, 201952.5252.8352.0752.2152.21553,800
May 30, 201953.4053.7452.4553.0853.08365,000
May 29, 201953.2253.6552.6153.4653.46423,100
May 28, 201953.1553.9952.8953.3153.31353,700
May 24, 201953.1653.4252.6853.2153.21529,700
May 24, 20190.3 Dividend
May 23, 201954.1754.3052.8553.1652.86749,000
May 22, 201955.0455.3954.4254.5654.25484,600
May 21, 201955.4455.6155.1555.3054.99475,600
May 20, 201954.6755.6654.6755.2454.93428,300
May 17, 201954.9455.7154.5954.6254.31482,900
May 16, 201955.2155.9054.9355.5455.23307,100
May 15, 201955.1355.6854.4054.8054.49460,600
May 14, 201955.2456.0755.0555.8755.55392,800
May 13, 201956.0856.1954.8754.9854.67419,800
May 10, 201956.6557.1256.0356.9556.63474,000
May 09, 201956.6557.2756.2856.9756.65392,500
May 08, 201957.7358.2057.0557.1156.79364,500
May 07, 201957.8558.1657.2757.7557.42395,100
May 06, 201957.7858.8357.0258.5458.21313,700
May 03, 201958.3058.9958.3058.6858.35328,200
May 02, 201957.0558.1957.0558.1257.79501,700
May 01, 201957.7958.1756.6157.1356.81469,800
Apr 30, 201958.2258.6457.5257.7157.38546,200
Apr 29, 201957.4158.6457.3958.1757.84549,100
Apr 26, 201956.6957.1756.4157.0956.77511,600
Apr 25, 201956.4956.9656.4056.7456.42553,000
Apr 24, 201956.7757.2956.2356.7156.39411,200
Apr 23, 201955.9857.0655.9757.0356.71616,500
Apr 22, 201957.1257.5055.8355.9755.65619,100
Apr 18, 201956.0057.3055.4356.7956.47738,700
Apr 17, 201956.1856.4155.0955.1554.84771,200
Apr 16, 201954.4356.1154.4356.0755.75707,500
Apr 15, 201954.6854.9254.2654.4954.18706,900
Apr 12, 201953.8054.7453.2454.6954.38853,000
Apr 11, 201953.2653.6552.7753.0952.79488,100
Apr 10, 201952.8353.2252.3453.0552.75660,400
Apr 09, 201953.6753.6752.6152.8052.50616,500
Apr 08, 201954.0654.5653.7253.8353.53423,400
Apr 05, 201954.4154.5753.7854.1253.81291,900
Apr 04, 201953.8954.5153.6954.4054.09272,700
Apr 03, 201954.0154.4153.7053.9253.62600,200
Apr 02, 201953.2053.6953.0553.5553.25517,900
Apr 01, 201952.4753.4952.2053.4053.10639,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...