Canada markets closed

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
97.26+2.17 (+2.28%)
At close: 04:00PM EDT
97.26 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202496.8797.7196.4597.2697.26289,200
Oct 03, 202493.9795.3993.5495.0995.09339,100
Oct 02, 202495.4096.9094.0394.5594.55595,500
Oct 01, 202498.9299.1295.2495.4095.40431,800
Sept 30, 202498.58101.1898.15100.27100.27333,500
Sept 27, 2024100.33101.4998.4898.5898.58361,800
Sept 26, 202499.74100.6599.2299.5599.55522,000
Sept 25, 2024100.28100.2898.1898.2298.22467,600
Sept 24, 2024100.33101.3699.68100.28100.28677,000
Sept 23, 2024100.62101.4599.61100.62100.62355,700
Sept 20, 2024102.13102.13100.46100.54100.54943,600
Sept 19, 2024101.27102.87100.46102.13102.13351,900
Sept 18, 202499.50102.7298.5499.6899.68313,800
Sept 17, 202498.69100.9298.6698.9598.95381,600
Sept 16, 202497.5698.8496.8598.3198.31270,200
Sept 13, 202496.5698.1596.1697.5797.57362,800
Sept 13, 20240.62 Dividend
Sept 12, 202496.5096.9795.8696.6996.07333,700
Sept 11, 202496.4996.5293.8196.2495.62393,900
Sept 10, 202497.5397.7495.1897.0596.43400,200
Sept 09, 202497.2498.0697.0297.3396.711,034,300
Sept 06, 202498.7199.4496.4796.7896.16655,400
Sept 05, 202499.8499.8498.1698.6498.01279,000
Sept 04, 2024100.15101.4198.8199.1398.49462,300
Sept 03, 2024101.37102.74100.44100.70100.05395,300
Aug 30, 2024101.89102.50100.81102.50101.84330,500
Aug 29, 2024102.00102.20100.90101.28100.63295,500
Aug 28, 202499.48102.1199.48101.83101.18432,100
Aug 27, 202498.62100.2198.0199.9399.29522,600
Aug 26, 2024101.32101.7299.4599.5398.89416,000
Aug 23, 202497.63101.1197.4399.5098.86525,700
Aug 22, 202497.6598.5496.9697.3496.72305,300
Aug 21, 202497.1397.6396.1997.6397.00416,500
Aug 20, 202498.6998.6996.7497.1396.51248,800
Aug 19, 202498.3199.2697.7399.1498.50372,900
Aug 16, 202496.2198.4496.2198.3697.73253,900
Aug 15, 202497.0098.9496.7797.0996.47369,500
Aug 14, 202496.3196.6495.0695.8295.21258,400
Aug 13, 202495.6196.1194.6096.0395.41223,100
Aug 12, 202496.2698.3494.6795.0094.39281,800
Aug 09, 202495.3596.4794.9395.4494.83816,300
Aug 08, 202495.4596.9094.7095.4194.80211,500
Aug 07, 202495.6896.3393.0793.9893.38264,000
Aug 06, 202493.9895.9493.3094.1593.55375,200
Aug 05, 202490.6993.9788.8293.8093.20513,700
Aug 02, 202495.1195.5893.2695.2794.66390,300
Aug 01, 2024102.56103.2397.6198.6197.98455,400
Jul 31, 2024104.35104.51102.42102.63101.97296,700
Jul 30, 2024102.74104.30102.22104.28103.61380,100
Jul 29, 2024103.43103.43101.31102.15101.49371,300
Jul 26, 2024102.28104.89101.11102.78102.12410,300
Jul 25, 2024101.28103.1499.48102.21101.55575,700
Jul 24, 2024102.50105.0198.9599.3798.73731,000
Jul 23, 2024100.63103.33100.03102.96102.30607,100
Jul 22, 202498.58101.3997.99101.20100.55266,600
Jul 19, 202498.89100.4397.9799.0198.38328,100
Jul 18, 202499.68102.0498.3198.9798.34403,700
Jul 17, 202499.36101.4899.23100.3499.70616,000
Jul 16, 202497.00100.6696.78100.6199.96440,700
Jul 15, 202494.0097.4193.6396.1795.55554,700
Jul 12, 202493.5493.7692.6693.0992.49400,400
Jul 11, 202491.8993.1691.5992.9692.36397,300
Jul 10, 202487.8091.2387.5291.1790.59346,300
Jul 09, 202485.5488.6485.2987.5987.03375,000
Jul 08, 202486.5286.7685.7285.9885.43217,400
Jul 05, 202487.1487.1985.3185.6485.09519,500
Jul 03, 202488.2488.2486.9987.3486.78191,300
Jul 02, 202487.8588.9987.8588.5687.99302,400
Jul 01, 202488.5289.1287.7688.2187.64219,200
Jun 28, 202486.8188.7886.5188.4387.86693,700
Jun 27, 202486.0286.6885.1786.1085.55175,900
Jun 26, 202486.1686.5785.7086.0985.54128,900
Jun 25, 202486.7787.4584.6186.5385.98198,600
Jun 24, 202485.2288.4184.7587.2186.65536,100
Jun 21, 202485.2285.5284.6785.0884.531,090,500
Jun 20, 202484.3585.4684.1485.0784.52237,300
Jun 18, 202484.6185.5484.6184.8584.31165,000
Jun 17, 202484.0885.0283.0584.9784.43237,700
Jun 14, 202483.4584.2582.4584.0883.54241,600
Jun 13, 202486.1786.1784.1184.1983.65289,300
Jun 12, 202485.4887.3285.2086.1785.62330,800
Jun 11, 202484.3284.7183.4984.3783.83210,100
Jun 10, 202485.2585.3484.1984.8584.31246,300
Jun 07, 202485.2986.3985.2985.9185.36156,300
Jun 06, 202485.8786.6485.7185.9285.37298,200
Jun 05, 202486.6786.9985.4685.9685.41227,600
Jun 04, 202487.3788.1785.5786.0885.53430,700
Jun 03, 202489.7889.9387.3787.9387.37234,100
May 31, 202488.9189.3887.8589.0188.44414,600
May 30, 202486.8288.7086.5188.4987.92249,600
May 30, 20240.62 Dividend
May 29, 202487.5687.9186.2187.4486.26209,600
May 28, 202489.5289.7888.1088.6087.41183,100
May 24, 202488.7189.3188.7189.2288.02236,200
May 23, 202490.3290.3288.0188.4387.24173,900
May 22, 202491.1691.4989.9690.0188.80129,000
May 21, 202490.6491.6590.6491.3090.07209,600
May 20, 202492.0892.3690.8190.8889.66321,500
May 17, 202493.0993.0991.6691.8490.60286,200
May 16, 202492.0292.8792.0292.5791.32200,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...