Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

86.58

-1.35

(-1.54%)

At close: 04:00PM EDT

86.58

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	87.51	88.49	86.58	86.58	86.58	264,600
Apr 25, 2024	87.82	87.96	86.13	87.93	87.93	218,000
Apr 24, 2024	87.98	88.60	86.81	88.36	88.36	446,700
Apr 23, 2024	82.03	89.00	82.03	87.88	87.88	673,300
Apr 22, 2024	83.60	85.85	83.08	85.25	85.25	429,400
Apr 19, 2024	82.05	83.41	81.94	83.20	83.20	386,300
Apr 18, 2024	81.08	81.98	81.05	81.83	81.83	269,900
Apr 17, 2024	82.21	82.62	80.71	80.87	80.87	252,700
Apr 16, 2024	81.81	82.53	80.60	81.29	81.29	306,100
Apr 15, 2024	83.45	84.29	81.81	82.36	82.36	509,100
Apr 12, 2024	82.26	83.15	82.13	82.75	82.75	339,400
Apr 11, 2024	84.51	84.51	82.83	83.25	83.25	261,000
Apr 10, 2024	85.46	85.67	83.35	84.15	84.15	452,700
Apr 09, 2024	86.71	87.06	85.84	86.86	86.86	443,200
Apr 08, 2024	85.70	86.41	85.51	85.90	85.90	330,000
Apr 05, 2024	85.11	85.56	84.56	85.29	85.29	333,200
Apr 04, 2024	86.30	87.16	84.66	85.10	85.10	345,900
Apr 03, 2024	85.99	86.77	85.43	85.49	85.49	443,700
Apr 02, 2024	86.44	87.36	85.55	86.00	86.00	315,100
Apr 01, 2024	88.16	88.19	86.95	87.40	87.40	363,800
Mar 28, 2024	87.28	88.42	86.98	88.09	88.09	394,400
Mar 27, 2024	86.46	87.61	86.46	87.19	87.19	559,700
Mar 26, 2024	86.82	87.18	85.78	86.66	86.66	327,700
Mar 25, 2024	84.77	86.75	84.77	86.33	86.33	407,000
Mar 22, 2024	86.77	87.26	84.89	85.22	85.22	413,200
Mar 21, 2024	85.60	87.37	85.60	86.71	86.71	542,200
Mar 20, 2024	82.12	85.84	82.10	85.22	85.22	462,300
Mar 19, 2024	81.74	83.24	81.74	82.56	82.56	325,600
Mar 18, 2024	83.05	83.28	81.81	82.32	82.32	474,200
Mar 15, 2024	81.79	83.41	81.79	82.25	82.25	3,610,600
Mar 14, 2024	84.01	84.10	81.66	82.01	82.01	560,500
Mar 13, 2024	84.07	84.44	83.42	83.78	83.78	393,300
Mar 13, 2024	0.62 Dividend
Mar 12, 2024	84.29	84.88	83.42	84.42	83.80	561,600
Mar 11, 2024	84.29	85.07	83.11	84.68	84.06	497,100
Mar 08, 2024	85.60	85.61	84.11	84.87	84.25	395,100
Mar 07, 2024	84.36	85.20	83.66	84.42	83.80	311,400
Mar 06, 2024	85.36	85.45	82.41	83.51	82.90	399,800
Mar 05, 2024	81.92	85.45	81.75	85.39	84.76	355,500
Mar 04, 2024	82.75	83.75	81.86	81.94	81.34	435,900
Mar 01, 2024	82.93	83.46	81.10	82.56	81.95	434,000
Feb 29, 2024	83.52	84.24	82.70	83.68	83.07	515,200
Feb 28, 2024	83.55	84.02	82.65	82.73	82.12	272,700
Feb 27, 2024	83.47	84.32	82.91	84.07	83.45	400,800
Feb 26, 2024	83.25	84.29	82.64	82.90	82.29	257,300
Feb 23, 2024	83.78	84.18	82.92	83.44	82.83	344,900
Feb 22, 2024	84.38	84.72	83.15	83.48	82.87	400,400
Feb 21, 2024	84.54	84.54	83.46	84.05	83.43	442,800
Feb 20, 2024	84.35	85.66	84.12	84.80	84.18	387,600
Feb 16, 2024	86.33	86.50	84.92	85.14	84.51	577,700
Feb 15, 2024	83.62	86.77	83.62	86.76	86.12	544,500
Feb 14, 2024	83.13	83.55	82.50	83.46	82.85	366,600
Feb 13, 2024	82.50	82.99	80.98	82.37	81.77	552,500
Feb 12, 2024	84.27	85.84	84.27	84.82	84.20	374,100
Feb 09, 2024	83.56	84.78	82.75	84.55	83.93	299,100
Feb 08, 2024	83.54	84.55	83.00	83.32	82.71	402,700
Feb 07, 2024	83.41	84.22	81.72	84.19	83.57	441,000
Feb 06, 2024	85.35	85.91	83.20	83.88	83.26	356,200
Feb 05, 2024	85.14	85.98	84.03	85.28	84.65	394,800
Feb 02, 2024	83.65	86.71	83.31	86.20	85.57	410,600
Feb 01, 2024	85.76	85.90	81.62	85.32	84.69	747,600
Jan 31, 2024	88.28	88.31	84.92	85.45	84.82	627,100
Jan 30, 2024	88.61	89.70	88.44	89.48	88.82	363,200
Jan 29, 2024	88.80	88.98	87.32	88.94	88.29	594,400
Jan 26, 2024	86.27	87.73	85.91	87.62	86.98	569,100
Jan 25, 2024	84.80	87.47	82.91	85.83	85.20	901,300
Jan 24, 2024	82.25	84.96	82.25	83.49	82.88	807,600
Jan 23, 2024	83.00	83.01	81.79	82.17	81.57	390,700
Jan 22, 2024	82.17	82.78	81.68	82.55	81.94	344,900
Jan 19, 2024	80.20	81.41	79.60	81.33	80.73	318,100
Jan 18, 2024	79.50	80.78	79.50	80.03	79.44	322,500
Jan 17, 2024	79.01	80.64	79.01	79.38	78.80	275,900
Jan 16, 2024	80.21	80.68	79.64	80.42	79.83	447,400
Jan 12, 2024	82.26	82.46	80.27	81.08	80.48	150,900
Jan 11, 2024	81.61	81.84	80.62	81.78	81.18	264,500
Jan 10, 2024	81.53	82.36	81.07	82.30	81.70	247,000
Jan 09, 2024	81.96	82.25	81.46	81.79	81.19	228,400
Jan 08, 2024	81.32	82.41	80.77	82.39	81.78	194,300
Jan 05, 2024	79.89	81.70	79.29	81.09	80.49	347,700
Jan 04, 2024	80.36	80.69	79.61	79.83	79.24	500,400
Jan 03, 2024	81.11	81.35	80.15	80.38	79.79	257,500
Jan 02, 2024	81.15	82.99	81.15	82.08	81.48	358,900
Dec 29, 2023	82.24	82.57	81.86	82.07	81.47	407,000
Dec 28, 2023	82.17	82.74	81.98	82.66	82.05	188,200
Dec 27, 2023	82.34	82.49	81.91	82.14	81.54	192,800
Dec 26, 2023	81.23	82.60	80.83	82.38	81.77	228,500
Dec 22, 2023	80.71	81.21	80.50	80.79	80.20	239,600
Dec 21, 2023	80.77	81.08	80.03	80.10	79.51	382,400
Dec 20, 2023	81.35	82.09	79.82	79.86	79.27	281,700
Dec 19, 2023	80.77	81.59	80.27	81.53	80.93	315,700
Dec 18, 2023	80.88	80.88	79.83	80.37	79.78	290,100
Dec 15, 2023	81.22	81.22	79.31	80.53	79.94	1,222,500
Dec 14, 2023	80.96	82.25	80.71	81.15	80.55	615,200
Dec 13, 2023	76.52	79.90	75.63	79.72	79.13	728,100
Dec 12, 2023	76.63	77.18	76.19	76.22	75.66	358,900
Dec 11, 2023	77.23	77.27	76.43	76.74	76.18	477,200
Dec 08, 2023	77.05	78.04	76.68	77.43	76.86	292,200
Dec 07, 2023	75.61	76.95	75.17	76.87	76.31	305,900
Dec 06, 2023	76.31	77.42	74.97	75.09	74.54	450,200
Dec 06, 2023	0.62 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,110.62-1,996.94(-2.27%)

Popular, Inc. (BPOP)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,110.62
-1,996.94(-2.27%)