BPOPO(BPOPO)
BPOPO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $25.16 | $25.16 | $25.16 | $25.16 | 123 |
| 10/9/2026 | $25.16 | $25.16 | $25.16 | $25.16 | 123 |
| 10/8/2026 | $25.19 | $25.19 | $25.16 | $25.16 | 625 |
| 10/7/2026 | $25.27 | $25.27 | $25.27 | $25.27 | 123 |
| 10/6/2026 | $25.27 | $25.27 | $25.27 | $25.27 | 200 |
| 10/5/2026 | $25.20 | $25.25 | $25.20 | $25.25 | 2,400 |
| 10/2/2026 | $25.12 | $25.12 | $25.10 | $25.10 | 1,419 |
| 10/1/2026 | $25.05 | $25.05 | $25.05 | $25.05 | 1 |
| 9/30/2026 | $25.05 | $25.05 | $25.05 | $25.05 | 100 |
| 9/29/2026 | $25.05 | $25.05 | $25.05 | $25.05 | 204 |
| 9/28/2026 | $25.06 | $25.06 | $25.06 | $25.06 | 500 |
| 9/25/2026 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 9/24/2026 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 9/23/2026 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 9/22/2026 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 9/21/2026 | $25.10 | $25.10 | $25.10 | $25.10 | 100 |
| 9/18/2026 | $25.10 | $25.10 | $25.10 | $25.10 | - |
| 9/17/2026 | $25.09 | $25.10 | $25.05 | $25.10 | 306 |
| 9/16/2026 | $25.14 | $25.14 | $25.14 | $25.14 | 200 |
| 9/15/2026 | $25.14 | $25.14 | $25.14 | $25.14 | 508 |
| 9/14/2026 | $25.15 | $25.15 | $25.15 | $25.15 | 200 |
| 9/11/2026 | $25.19 | $25.19 | $25.15 | $25.15 | 300 |
| 9/10/2026 | $25.25 | $25.25 | $25.17 | $25.17 | 529 |
| 9/9/2026 | $25.26 | $25.26 | $25.26 | $25.26 | 1,000 |
| 9/8/2026 | $25.31 | $25.34 | $25.27 | $25.27 | 900 |
| 9/4/2026 | $25.29 | $25.29 | $25.29 | $25.29 | 500 |
| 9/3/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 500 |
| 9/2/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 500 |
| 9/1/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 2,050 |
| 8/31/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 2,050 |
| 8/28/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 2,050 |
| 8/27/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 2,050 |
| 8/26/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 2,050 |
| 8/25/2026 | $25.18 | $25.18 | $25.18 | $25.18 | - |
| 8/24/2026 | $25.18 | $25.18 | $25.18 | $25.18 | 2,050 |
| 8/21/2026 | $25.18 | $25.18 | $25.17 | $25.18 | 4,613 |
| 8/20/2026 | $25.24 | $25.24 | $25.24 | $25.24 | 900 |
| 8/19/2026 | $25.29 | $25.29 | $25.29 | $25.29 | 100 |
| 8/18/2026 | $25.29 | $25.29 | $25.29 | $25.29 | 100 |
| 8/17/2026 | $25.29 | $25.29 | $25.29 | $25.29 | 100 |
| 8/14/2026 | $25.29 | $25.29 | $25.29 | $25.29 | 310 |
| 8/13/2026 | $25.26 | $25.30 | $25.26 | $25.30 | 300 |
| 8/12/2026 | $25.25 | $25.25 | $25.25 | $25.25 | 967 |
| 8/11/2026 | $25.23 | $25.25 | $25.23 | $25.25 | 1,200 |
| 8/10/2026 | $25.14 | $25.14 | $25.14 | $25.14 | 604 |
| 8/7/2026 | $25.25 | $25.25 | $25.23 | $25.23 | 2,200 |
| 8/6/2026 | $25.24 | $25.24 | $25.23 | $25.23 | 212 |
| 8/5/2026 | $25.24 | $25.24 | $25.24 | $25.24 | 428 |
| 8/4/2026 | $25.30 | $25.30 | $25.26 | $25.26 | 330 |
| 8/3/2026 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 7/31/2026 | $25.29 | $25.29 | $25.29 | $25.29 | 1 |
| 7/30/2026 | $25.29 | $25.29 | $25.29 | $25.29 | 217 |
| 7/29/2026 | $25.30 | $25.41 | $25.25 | $25.27 | 4,100 |
| 7/28/2026 | $25.40 | $25.40 | $25.40 | $25.40 | - |
| 7/27/2026 | $25.40 | $25.40 | $25.40 | $25.40 | 300 |
| 7/24/2026 | $25.40 | $25.40 | $25.40 | $25.40 | 300 |
| 7/23/2026 | $25.40 | $25.40 | $25.40 | $25.40 | 300 |
| 7/22/2026 | $25.40 | $25.40 | $25.40 | $25.40 | 300 |
| 7/21/2026 | $25.40 | $25.40 | $25.40 | $25.40 | 300 |
| 7/20/2026 | $25.32 | $25.40 | $25.23 | $25.40 | 701 |
| 7/17/2026 | $25.32 | $25.32 | $25.32 | $25.32 | 125 |
| 7/16/2026 | $25.32 | $25.32 | $25.32 | $25.32 | - |
| 7/15/2026 | $25.32 | $25.32 | $25.32 | $25.32 | 125 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
