Popular Capital Trust I PFD 6.70% GTD (BPOPN) Historical Stock Data
25.23 ↑0.00 (0.00%)
As of October 29, 2021, 3:42pm EST.
Historical Data
In the past 30 trading days, BPOPN is up 0.27% a day on average. There have been 19 days where Popular Capital Trust I PFD 6.70% GTD closed green and 11 days where BPOPN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 25.12 | 25.23 | ↑$0.11 (0.44%) | 25.12 | 25.23 | 11.83K |
| 2021-10-28 | 25.24 | 25.16 | ↓$0.08 (-0.32%) | 25.12 | 25.24 | 15.14K |
| 2021-10-27 | 25.14 | 25.14 | ↑$0.00 (0.00%) | 25.14 | 25.14 | 11.71K |
| 2021-10-26 | 25.20 | 25.15 | ↓$0.05 (-0.20%) | 25.15 | 25.20 | 611 |
| 2021-10-25 | 25.14 | 25.20 | ↑$0.06 (0.24%) | 25.14 | 25.24 | 2.35K |
| 2021-10-22 | 25.20 | 25.14 | ↓$0.06 (-0.24%) | 25.14 | 25.20 | 6.31K |
| 2021-10-21 | 25.16 | 25.22 | ↑$0.06 (0.26%) | 25.14 | 25.33 | 5.62K |
| 2021-10-20 | 25.16 | 25.15 | ↓$0.01 (-0.04%) | 25.14 | 25.16 | 4.49K |
| 2021-10-19 | 25.15 | 25.16 | ↑$0.01 (0.04%) | 25.14 | 25.19 | 1.87K |
| 2021-10-18 | 25.15 | 25.27 | ↑$0.12 (0.48%) | 25.15 | 25.27 | 2.80K |
| 2021-10-15 | 25.15 | 25.14 | ↓$0.01 (-0.04%) | 25.14 | 25.20 | 5.38K |
| 2021-10-14 | 25.14 | 25.28 | ↑$0.14 (0.56%) | 25.14 | 25.28 | 11.97K |
| 2021-10-13 | 25.20 | 25.23 | ↑$0.03 (0.12%) | 25.18 | 25.39 | 3.10K |
| 2021-10-12 | 25.24 | 25.20 | ↓$0.04 (-0.16%) | 25.18 | 25.24 | 20.17K |
| 2021-10-11 | 25.19 | 25.23 | ↑$0.04 (0.16%) | 25.19 | 25.24 | 5.57K |
| 2021-10-08 | 25.14 | 25.15 | ↑$0.01 (0.03%) | 25.14 | 25.17 | 3.39K |
| 2021-10-07 | 25.21 | 25.17 | ↓$0.03 (-0.14%) | 25.17 | 25.23 | 2.10K |
| 2021-10-06 | 25.12 | 25.14 | ↑$0.02 (0.08%) | 25.12 | 25.16 | 5.76K |
| 2021-10-05 | 25.16 | 25.12 | ↓$0.04 (-0.14%) | 25.11 | 25.16 | 5.76K |
| 2021-10-04 | 25.23 | 25.11 | ↓$0.12 (-0.48%) | 25.11 | 25.24 | 16.63K |
| 2021-10-01 | 25.24 | 25.21 | ↓$0.03 (-0.12%) | 25.17 | 25.27 | 14.59K |
| 2021-09-30 | 25.50 | 25.35 | ↓$0.15 (-0.59%) | 25.18 | 25.50 | 278.70K |
| 2021-09-29 | 28.32 | 28.72 | ↑$0.40 (1.41%) | 28.04 | 28.72 | 1.80K |
| 2021-09-28 | 28.08 | 28.40 | ↑$0.32 (1.14%) | 28.07 | 28.44 | 11.18K |
| 2021-09-27 | 28.05 | 28.28 | ↑$0.23 (0.84%) | 27.67 | 28.29 | 11.32K |
| 2021-09-24 | 27.96 | 27.99 | ↑$0.03 (0.11%) | 27.59 | 27.99 | 2.33K |
| 2021-09-23 | 28.01 | 28.15 | ↑$0.14 (0.49%) | 27.66 | 28.41 | 29.63K |
| 2021-09-22 | 27.70 | 28.25 | ↑$0.55 (1.99%) | 27.57 | 28.25 | 7.92K |
| 2021-09-21 | 27.74 | 27.85 | ↑$0.11 (0.39%) | 27.66 | 27.93 | 3.31K |
| 2021-09-20 | 27.55 | 28.07 | ↑$0.52 (1.89%) | 27.55 | 28.36 | 9.06K |
Create an account or log in to view more rows.
$BPOPN Bears go home!
$BPOPN bought more
$BPOPN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BPOPN bull flag
breakout!
$BPOPN LFFGG
$BPOPN we had no volume for days before the last big rip
$BPOPN we finna be at the top yo
$BPOPN i like the stock
$BPOPN f this stock
$BPOPN today feels different to the moon