Canada markets closed

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
99.01+0.04 (+0.04%)
At close: 04:00PM EDT
99.01 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202498.89100.4397.9799.0199.01328,100
Jul 18, 202499.68102.0498.3198.9798.97403,700
Jul 17, 202499.36101.4899.23100.34100.34616,000
Jul 16, 202497.00100.6696.78100.61100.61440,700
Jul 15, 202494.0097.4193.6396.1796.17554,700
Jul 12, 202493.5493.7692.6693.0993.09400,400
Jul 11, 202491.8993.1691.5992.9692.96397,300
Jul 10, 202487.8091.2387.5291.1791.17346,300
Jul 09, 202485.5488.6485.2987.5987.59375,000
Jul 08, 202486.5286.7685.7285.9885.98217,400
Jul 05, 202487.1487.1985.3185.6485.64519,500
Jul 03, 202488.2488.2486.9987.3487.34191,300
Jul 02, 202487.8588.9987.8588.5688.56302,400
Jul 01, 202488.5289.1287.7688.2188.21219,200
Jun 28, 202486.8188.7886.5188.4388.43693,700
Jun 27, 202486.0286.6885.1786.1086.10175,900
Jun 26, 202486.1686.5785.7086.0986.09128,900
Jun 25, 202486.7787.4584.6186.5386.53198,600
Jun 24, 202485.2288.4184.7587.2187.21536,100
Jun 21, 202485.2285.5284.6785.0885.081,090,500
Jun 20, 202484.3585.4684.1485.0785.07237,300
Jun 18, 202484.6185.5484.6184.8584.85165,000
Jun 17, 202484.0885.0283.0584.9784.97237,700
Jun 14, 202483.4584.2582.4584.0884.08241,600
Jun 13, 202486.1786.1784.1184.1984.19289,300
Jun 12, 202485.4887.3285.2086.1786.17330,800
Jun 11, 202484.3284.7183.4984.3784.37210,100
Jun 10, 202485.2585.3484.1984.8584.85246,300
Jun 07, 202485.2986.3985.2985.9185.91156,300
Jun 06, 202485.8786.6485.7185.9285.92298,200
Jun 05, 202486.6786.9985.4685.9685.96227,600
Jun 04, 202487.3788.1785.5786.0886.08430,700
Jun 03, 202489.7889.9387.3787.9387.93234,100
May 31, 202488.9189.3887.8589.0189.01414,600
May 30, 202486.8288.7086.5188.4988.49249,600
May 30, 20240.62 Dividend
May 29, 202487.5687.9186.2187.4486.82209,600
May 28, 202489.5289.7888.1088.6087.97183,100
May 24, 202488.7189.3188.7189.2288.59236,200
May 23, 202490.3290.3288.0188.4387.80173,900
May 22, 202491.1691.4989.9690.0189.37129,000
May 21, 202490.6491.6590.6491.3090.65209,600
May 20, 202492.0892.3690.8190.8890.24321,500
May 17, 202493.0993.0991.6691.8491.19286,200
May 16, 202492.0292.8792.0292.5791.91200,500
May 15, 202492.6392.9191.7792.7592.09280,400
May 14, 202491.1291.6390.6891.5890.93253,000
May 13, 202491.1491.6190.0590.8890.24275,200
May 10, 202489.8090.9789.2090.9290.28294,000
May 09, 202490.2890.9989.5789.8089.16242,700
May 08, 202488.1490.7487.7090.3089.66314,200
May 07, 202489.6289.9488.9588.9888.35187,500
May 06, 202489.4490.2789.1389.1488.51289,000
May 03, 202489.2389.8188.7188.8588.22319,700
May 02, 202487.5488.2486.7588.0587.43214,000
May 01, 202485.2988.3885.2986.9086.28268,800
Apr 30, 202485.8586.3884.8984.9984.39290,800
Apr 29, 202486.6187.4985.8686.2285.61409,200
Apr 26, 202487.5188.4986.5886.5885.97264,600
Apr 25, 202487.8287.9686.1387.9387.31218,000
Apr 24, 202487.9888.6086.8188.3687.73446,700
Apr 23, 202482.0389.0082.0387.8887.26673,300
Apr 22, 202483.6085.8583.0885.2584.65429,400
Apr 19, 202482.0583.4181.9483.2082.61386,300
Apr 18, 202481.0881.9881.0581.8381.25269,900
Apr 17, 202482.2182.6280.7180.8780.30252,700
Apr 16, 202481.8182.5380.6081.2980.71306,100
Apr 15, 202483.4584.2981.8182.3681.78509,100
Apr 12, 202482.2683.1582.1382.7582.16339,400
Apr 11, 202484.5184.5182.8383.2582.66261,000
Apr 10, 202485.4685.6783.3584.1583.55452,700
Apr 09, 202486.7187.0685.8486.8686.24443,200
Apr 08, 202485.7086.4185.5185.9085.29330,000
Apr 05, 202485.1185.5684.5685.2984.69333,200
Apr 04, 202486.3087.1684.6685.1084.50345,900
Apr 03, 202485.9986.7785.4385.4984.88443,700
Apr 02, 202486.4487.3685.5586.0085.39315,100
Apr 01, 202488.1688.1986.9587.4086.78363,800
Mar 28, 202487.2888.4286.9888.0987.47394,400
Mar 27, 202486.4687.6186.4687.1986.57559,700
Mar 26, 202486.8287.1885.7886.6686.05327,700
Mar 25, 202484.7786.7584.7786.3385.72407,000
Mar 22, 202486.7787.2684.8985.2284.62413,200
Mar 21, 202485.6087.3785.6086.7186.10542,200
Mar 20, 202482.1285.8482.1085.2284.62462,300
Mar 19, 202481.7483.2481.7482.5681.97325,600
Mar 18, 202483.0583.2881.8182.3281.74474,200
Mar 15, 202481.7983.4181.7982.2581.673,610,600
Mar 14, 202484.0184.1081.6682.0181.43560,500
Mar 13, 202484.0784.4483.4283.7883.19393,300
Mar 13, 20240.62 Dividend
Mar 12, 202484.2984.8883.4284.4283.21561,600
Mar 11, 202484.2985.0783.1184.6883.46497,100
Mar 08, 202485.6085.6184.1184.8783.65395,100
Mar 07, 202484.3685.2083.6684.4283.21311,400
Mar 06, 202485.3685.4582.4183.5182.31399,800
Mar 05, 202481.9285.4581.7585.3984.16355,500
Mar 04, 202482.7583.7581.8681.9480.76435,900
Mar 01, 202482.9383.4681.1082.5681.37434,000
Feb 29, 202483.5284.2482.7083.6882.48515,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...