Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

70.95

+0.93

(+1.33%)

At close: 04:00PM EST

72.78

+1.83

(+2.58%)

After hours:

04:56PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	69.83	71.21	69.41	70.95	70.95	571,800
Feb 06, 2023	70.43	70.62	69.23	70.02	70.02	460,900
Feb 03, 2023	70.13	71.43	70.13	70.80	70.80	390,900
Feb 02, 2023	69.54	70.73	69.00	70.69	70.69	427,700
Feb 01, 2023	67.89	69.56	67.75	68.92	68.92	668,900
Jan 31, 2023	66.57	68.67	65.67	68.64	68.64	733,100
Jan 30, 2023	66.61	67.02	66.14	66.24	66.24	602,800
Jan 27, 2023	65.61	67.84	65.31	67.04	67.04	615,200
Jan 26, 2023	65.05	66.79	64.05	65.69	65.69	909,900
Jan 25, 2023	65.50	66.45	62.63	66.16	66.16	1,537,400
Jan 24, 2023	69.04	69.04	67.70	68.34	68.34	501,100
Jan 23, 2023	69.26	70.02	68.75	69.04	69.04	557,100
Jan 20, 2023	67.90	68.87	67.68	68.83	68.83	328,700
Jan 19, 2023	65.70	67.27	65.01	67.25	67.25	498,700
Jan 18, 2023	67.60	68.03	65.94	65.98	65.98	532,600
Jan 17, 2023	68.58	68.88	67.11	68.07	68.07	472,800
Jan 13, 2023	67.32	68.72	66.37	68.52	68.52	344,600
Jan 12, 2023	69.28	69.76	68.18	68.45	68.45	367,100
Jan 11, 2023	68.20	69.17	68.18	68.52	68.52	369,000
Jan 10, 2023	67.82	68.79	67.41	67.70	67.70	366,900
Jan 09, 2023	68.73	68.98	67.69	67.77	67.77	384,400
Jan 06, 2023	66.97	68.49	66.60	68.48	68.48	318,200
Jan 05, 2023	66.50	66.96	65.93	66.38	66.38	331,400
Jan 04, 2023	66.14	67.38	66.11	67.13	67.13	412,800
Jan 03, 2023	66.35	66.60	65.15	65.57	65.57	397,300
Dec 30, 2022	65.00	66.35	64.68	66.32	66.32	686,500
Dec 29, 2022	64.33	65.32	63.99	65.27	65.27	664,200
Dec 28, 2022	64.47	64.76	64.06	64.26	64.26	520,200
Dec 27, 2022	65.12	65.12	63.90	64.48	64.48	766,900
Dec 23, 2022	64.14	65.07	64.02	64.99	64.99	258,600
Dec 22, 2022	63.39	64.19	62.64	64.07	64.07	322,200
Dec 21, 2022	64.36	64.99	63.93	64.09	64.09	214,100
Dec 20, 2022	63.85	64.70	63.48	63.60	63.60	543,700
Dec 19, 2022	63.24	65.21	62.55	63.74	63.74	387,800
Dec 16, 2022	63.04	64.09	62.59	63.34	63.34	765,500
Dec 15, 2022	64.31	64.47	63.00	63.33	63.33	633,100
Dec 14, 2022	65.45	66.00	64.39	65.00	65.00	641,500
Dec 13, 2022	68.90	69.14	65.64	65.70	65.70	678,000
Dec 12, 2022	66.04	68.00	64.94	67.86	67.86	586,000
Dec 09, 2022	65.09	65.95	64.59	65.66	65.66	458,500
Dec 08, 2022	66.02	66.67	64.90	65.22	65.22	690,000
Dec 07, 2022	65.96	66.31	65.01	65.50	65.50	759,900
Dec 06, 2022	66.97	67.42	65.64	66.51	66.51	616,700
Dec 06, 2022	0.55 Dividend
Dec 05, 2022	70.19	70.54	66.77	67.28	66.73	549,700
Dec 02, 2022	70.76	71.36	70.33	70.80	70.22	316,600
Dec 01, 2022	72.94	73.58	70.86	71.28	70.70	439,500
Nov 30, 2022	71.04	73.15	69.75	73.02	72.42	584,500
Nov 29, 2022	71.80	72.61	71.33	71.54	70.96	238,600
Nov 28, 2022	71.41	72.08	70.84	71.49	70.91	462,700
Nov 25, 2022	71.75	72.19	71.32	72.00	71.41	147,300
Nov 23, 2022	71.65	72.07	71.11	71.33	70.75	228,300
Nov 22, 2022	70.48	71.72	70.47	71.63	71.04	363,500
Nov 21, 2022	69.60	70.42	69.42	70.02	69.45	381,400
Nov 18, 2022	70.54	71.35	68.94	69.40	68.83	433,000
Nov 17, 2022	70.69	70.91	69.16	69.38	68.81	407,200
Nov 16, 2022	72.28	73.25	70.86	71.55	70.97	294,300
Nov 15, 2022	72.90	74.00	72.15	72.67	72.08	339,800
Nov 14, 2022	72.76	73.41	71.94	71.97	71.38	509,100
Nov 11, 2022	72.72	73.64	72.33	73.17	72.57	566,400
Nov 10, 2022	69.97	72.93	69.97	72.56	71.97	745,900
Nov 09, 2022	69.03	69.39	68.01	68.08	67.52	437,000
Nov 08, 2022	69.69	70.11	68.79	69.50	68.93	328,600
Nov 07, 2022	67.65	69.60	67.65	69.50	68.93	835,900
Nov 04, 2022	67.43	68.20	66.62	66.97	66.42	366,800
Nov 03, 2022	67.18	67.28	65.47	66.32	65.78	650,000
Nov 02, 2022	71.03	71.46	67.86	67.88	67.33	561,600
Nov 01, 2022	71.39	71.63	70.52	71.37	70.79	810,300
Oct 31, 2022	70.27	71.08	70.15	70.72	70.14	800,800
Oct 28, 2022	70.06	70.93	69.67	70.65	70.07	964,700
Oct 27, 2022	70.14	71.17	69.41	70.06	69.49	1,097,400
Oct 26, 2022	75.40	77.45	67.40	70.14	69.57	1,973,400
Oct 25, 2022	73.17	75.37	72.92	75.24	74.62	848,300
Oct 24, 2022	72.81	74.02	72.26	73.77	73.17	627,100
Oct 21, 2022	71.68	72.57	70.97	72.38	71.79	407,100
Oct 20, 2022	73.26	73.86	70.62	71.30	70.72	413,800
Oct 19, 2022	74.56	75.47	72.83	73.44	72.84	479,100
Oct 18, 2022	76.00	76.74	74.55	75.49	74.87	457,000
Oct 17, 2022	74.29	75.38	73.44	74.56	73.95	387,600
Oct 14, 2022	73.43	74.65	72.68	73.14	72.54	638,100
Oct 13, 2022	68.32	73.49	67.77	72.91	72.31	680,200
Oct 12, 2022	70.05	70.05	68.88	68.95	68.39	707,200
Oct 11, 2022	70.43	71.58	69.62	70.02	69.45	590,000
Oct 10, 2022	71.95	72.62	70.68	70.71	70.13	593,400
Oct 07, 2022	73.04	73.04	70.93	71.23	70.65	1,299,600
Oct 06, 2022	74.26	74.50	73.15	73.33	72.73	483,000
Oct 05, 2022	74.06	75.14	73.76	74.78	74.17	633,800
Oct 04, 2022	74.44	75.73	74.42	75.58	74.96	1,475,000
Oct 03, 2022	73.14	73.96	71.70	73.66	73.06	546,400
Sept 30, 2022	72.16	73.56	71.64	72.06	71.47	522,600
Sept 29, 2022	72.11	72.47	71.11	72.18	71.59	338,800
Sept 28, 2022	72.15	73.30	71.83	73.02	72.42	547,300
Sept 27, 2022	72.25	72.79	70.69	71.92	71.33	550,600
Sept 26, 2022	72.56	73.57	70.91	72.08	71.49	870,000
Sept 23, 2022	74.45	74.62	72.30	73.31	72.71	521,000
Sept 22, 2022	77.37	77.37	74.98	75.35	74.73	330,100
Sept 21, 2022	78.68	79.26	76.96	77.01	76.38	701,600
Sept 20, 2022	78.94	79.74	78.16	78.68	78.04	486,300
Sept 19, 2022	77.15	79.77	77.15	79.55	78.90	617,500
Sept 16, 2022	79.20	79.20	77.69	78.18	77.54	1,417,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7476+0.0007(+0.10%)

CRUDE OIL77.86+0.72(+0.93%)

BTC-CAD30,997.86+81.43(+0.26%)

Popular, Inc. (BPOP)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7476
+0.0007(+0.10%)

CRUDE OIL
77.86
+0.72(+0.93%)

BTC-CAD
30,997.86
+81.43(+0.26%)