Canada markets closed

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.91-1.17 (-1.48%)
At close: 04:00PM EDT
77.91 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202278.9579.4277.8377.9177.91470,333
Jun 28, 202279.9180.8378.8379.0879.08299,500
Jun 27, 202278.6079.7878.2278.9978.99640,300
Jun 24, 202277.0679.6177.0678.8878.881,086,400
Jun 23, 202278.4878.4875.7076.3776.37678,800
Jun 22, 202277.1878.8676.9878.5978.59544,600
Jun 21, 202278.9279.5977.6078.3778.37489,900
Jun 17, 202275.7677.8375.3177.2377.231,295,000
Jun 16, 202277.0377.0974.4274.8374.83741,300
Jun 15, 202279.4179.8677.5178.4378.43725,500
Jun 14, 202277.0379.8077.0378.7978.791,002,300
Jun 13, 202276.2677.5275.3576.8176.81790,400
Jun 10, 202278.9879.7477.5177.9577.95621,700
Jun 09, 202282.5382.7980.5380.5380.53586,200
Jun 08, 202282.8582.9081.6882.5382.53423,500
Jun 07, 202281.7883.6480.8983.5683.56540,300
Jun 06, 202281.0182.9980.1882.5682.56551,900
Jun 03, 202280.9981.0779.7880.3680.36387,400
Jun 02, 202280.9981.2380.2481.2381.23543,200
Jun 01, 202281.2681.8879.2980.8780.87490,000
Jun 01, 20220.55 Dividend
May 31, 202281.3682.6979.7281.7181.16683,100
May 27, 202280.8881.9180.5881.5981.04297,700
May 26, 202280.0081.4280.0080.6880.14346,800
May 25, 202278.2980.2776.8079.5078.96432,800
May 24, 202278.7678.9376.6478.2977.76430,000
May 23, 202278.2579.7077.9278.9178.38421,900
May 20, 202277.1077.7775.2076.9676.44624,300
May 19, 202276.5977.9975.8376.4875.97563,500
May 18, 202279.8080.4377.4977.8177.29557,400
May 17, 202279.0680.9078.3480.6080.06297,900
May 16, 202277.3978.8076.4677.6877.16375,600
May 13, 202277.8279.0877.6177.9277.40354,700
May 12, 202277.6777.6975.9777.3776.85582,500
May 11, 202277.7180.1976.0277.7177.19729,600
May 10, 202279.3980.2075.6477.7577.23795,400
May 09, 202278.4780.2578.4578.9878.45390,800
May 06, 202281.2081.4879.0979.8379.29429,200
May 05, 202281.4082.0379.8181.3980.84662,300
May 04, 202281.3882.4379.9682.2581.70403,600
May 03, 202279.7881.5279.1680.9580.41532,100
May 02, 202278.7079.7577.8079.7179.17611,700
Apr 29, 202280.1080.8077.9277.9977.47567,700
Apr 28, 202280.3681.3679.2080.7680.22497,200
Apr 27, 202279.9780.4278.6079.6279.08574,800
Apr 26, 202277.2780.1477.0078.5778.04943,400
Apr 25, 202279.0480.1176.9179.9579.411,046,400
Apr 22, 202281.2281.2779.4479.5579.01678,900
Apr 21, 202283.9584.3881.2681.3780.82495,000
Apr 20, 202282.9983.6082.7383.0082.44364,900
Apr 19, 202281.0482.5781.0482.3181.76590,700
Apr 18, 202280.2581.4779.8680.6180.07406,500
Apr 14, 202280.7181.5679.9080.8180.27425,000
Apr 13, 202279.0781.0579.0380.8180.27533,200
Apr 12, 202281.2882.2479.7280.0479.50462,800
Apr 11, 202280.1981.5779.9980.8080.26563,600
Apr 08, 202280.0581.1879.5480.1579.61515,700
Apr 07, 202279.9180.0678.1779.6779.13482,400
Apr 06, 202279.8380.8379.5480.0179.47613,700
Apr 05, 202280.4781.9080.2780.3879.84541,200
Apr 04, 202280.7381.3979.2780.7480.20796,100
Apr 01, 202282.6783.2480.5980.9580.41453,200
Mar 31, 202283.1384.5081.7481.7481.19482,700
Mar 30, 202284.4585.1981.7283.1682.601,032,900
Mar 29, 202285.1386.3384.5385.0084.43651,900
Mar 28, 202283.9483.9482.3683.5182.95454,300
Mar 25, 202282.6784.6082.4184.4783.90705,200
Mar 24, 202284.0184.0182.1582.6782.11439,100
Mar 23, 202284.5784.9482.0782.7982.23646,500
Mar 22, 202285.4786.2184.3485.2584.68788,300
Mar 21, 202286.8486.8483.3884.1783.60715,900
Mar 18, 202282.6384.5180.8684.5183.944,399,000
Mar 17, 202282.8684.2081.3683.7283.16959,100
Mar 16, 202282.5484.3881.6683.9683.39991,900
Mar 15, 202280.6581.4679.4680.9480.401,001,500
Mar 14, 202281.2882.4777.1179.9379.391,815,400
Mar 14, 20220.55 Dividend
Mar 11, 202283.1383.2581.0881.1880.09671,700
Mar 10, 202282.4783.4880.9481.9580.85602,100
Mar 09, 202283.0384.9982.1883.9682.83676,200
Mar 08, 202281.4482.3278.9779.7778.70679,800
Mar 07, 202283.9084.6780.0180.1279.04779,900
Mar 04, 202289.4889.4883.5084.6883.54879,500
Mar 03, 202292.1492.5189.4591.4190.18957,300
Mar 02, 202287.8692.1287.8691.6390.40675,300
Mar 01, 202292.0592.1586.2887.0485.87799,000
Feb 28, 202289.4692.0489.2091.8590.61599,300
Feb 25, 202288.3092.2188.3091.8490.60537,900
Feb 24, 202285.1487.4884.1087.1385.96970,400
Feb 23, 202289.9990.8888.4588.8987.69543,100
Feb 22, 202289.7890.5288.6189.4388.23439,200
Feb 18, 202290.5091.3089.7989.9388.72443,100
Feb 17, 202293.0593.0590.0090.1988.98413,000
Feb 16, 202293.3395.1892.8493.5992.33549,900
Feb 15, 202292.6194.2092.3194.1492.87506,000
Feb 14, 202292.6593.8590.9791.6890.45356,600
Feb 11, 202292.9294.5291.6492.4091.16534,200
Feb 10, 202293.2595.2892.6593.1391.88527,900
Feb 09, 202294.5694.8693.0493.3392.07515,500
Feb 08, 202294.0194.7593.3594.4193.14615,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...