Canada markets close in 5 hours 20 minutes

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
75.08+1.42 (+1.93%)
As of 10:39AM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202274.4475.7374.4475.0875.08166,348
Oct 03, 202273.1473.9671.7073.6673.66546,400
Sept 30, 202272.1673.5671.6472.0672.06522,600
Sept 29, 202272.1172.4771.1172.1872.18338,800
Sept 28, 202272.1573.3071.8373.0273.02547,300
Sept 27, 202272.2572.7970.6971.9271.92550,600
Sept 26, 202272.5673.5770.9172.0872.08870,000
Sept 23, 202274.4574.6272.3073.3173.31521,000
Sept 22, 202277.3777.3774.9875.3575.35330,100
Sept 21, 202278.6879.2676.9677.0177.01701,600
Sept 20, 202278.9479.7478.1678.6878.68486,300
Sept 19, 202277.1579.7777.1579.5579.55617,500
Sept 16, 202279.2079.2077.6978.1878.181,417,800
Sept 15, 202279.6681.3079.3779.7079.70605,900
Sept 14, 202279.4679.6977.6479.4779.47616,700
Sept 13, 202279.2880.4178.0479.3679.36473,100
Sept 12, 202280.2582.0580.0980.8380.83389,100
Sept 09, 202278.7380.1978.7380.0880.08581,500
Sept 08, 202276.2778.5275.9678.4378.43405,600
Sept 07, 202274.3176.8074.0076.4676.46403,200
Sept 06, 202275.8776.3874.0774.4974.49600,200
Sept 06, 20220.55 Dividend
Sept 02, 202277.0778.4275.9976.3075.75454,700
Sept 01, 202276.8477.0275.7876.5676.01462,400
Aug 31, 202277.5978.3177.0277.2276.66463,800
Aug 30, 202278.4278.5477.1677.5777.01356,700
Aug 29, 202279.4379.7677.9878.4077.83484,900
Aug 26, 202281.0081.9779.9379.9579.37405,600
Aug 25, 202280.4281.3279.7981.0080.42370,500
Aug 24, 202279.1179.5478.4879.0078.43332,500
Aug 23, 202279.7980.5579.0779.4378.86385,700
Aug 22, 202281.4381.5579.6679.7079.13403,100
Aug 19, 202282.2682.7181.7082.6282.02533,800
Aug 18, 202281.3582.5680.6182.5381.94488,000
Aug 17, 202281.1581.4580.6581.1680.57375,700
Aug 16, 202281.2082.2381.0381.9781.38549,000
Aug 15, 202280.4681.4880.4281.2380.64740,400
Aug 12, 202281.0281.6680.3281.4180.82301,500
Aug 11, 202279.0480.7879.0480.6480.06333,900
Aug 10, 202277.4779.1577.4778.6578.08844,200
Aug 09, 202276.4776.6975.7876.4575.90446,000
Aug 08, 202276.6477.0575.9076.3175.76571,000
Aug 05, 202276.1976.8875.7976.1375.58555,700
Aug 04, 202276.7577.0975.9376.0175.46403,100
Aug 03, 202276.9777.7276.3777.0176.45436,800
Aug 02, 202277.7777.8376.7476.7976.24541,800
Aug 01, 202277.6778.1376.2377.8177.25522,800
Jul 29, 202276.2778.3776.0077.6777.11675,900
Jul 28, 202282.0083.2276.4276.7176.16834,000
Jul 27, 202278.6380.1978.6380.0579.47489,900
Jul 26, 202279.2879.8578.2678.7378.16631,400
Jul 25, 202279.5580.1478.7979.7979.21521,100
Jul 22, 202279.0179.6778.2678.8278.25187,800
Jul 21, 202278.7079.4678.6579.2678.69222,600
Jul 20, 202279.0779.9178.7179.0078.43457,200
Jul 19, 202278.2279.8778.2279.7079.13377,200
Jul 18, 202277.0678.5877.0477.5977.03404,700
Jul 15, 202275.2877.0074.3676.4575.90384,500
Jul 14, 202273.0874.2273.0874.1073.57422,100
Jul 13, 202275.3375.9274.0874.7574.21464,400
Jul 12, 202275.7877.2675.7876.0175.46387,100
Jul 11, 202275.4377.0675.4376.6976.14629,300
Jul 08, 202277.1677.1675.6376.3375.78432,900
Jul 07, 202277.6978.9476.8677.0076.44516,300
Jul 06, 202277.0877.7675.8376.8976.34587,400
Jul 05, 202276.7678.0775.7077.8877.32581,100
Jul 01, 202276.7478.6976.2878.4577.88441,700
Jun 30, 202276.3578.1975.0276.9376.38575,600
Jun 29, 202278.9579.4277.8077.9177.35475,500
Jun 28, 202279.9180.8378.8379.0878.51299,500
Jun 27, 202278.6079.7878.2278.9978.42640,300
Jun 24, 202277.0679.6177.0678.8878.311,086,400
Jun 23, 202278.4878.4875.7076.3775.82678,800
Jun 22, 202277.1878.8676.9878.5978.02544,600
Jun 21, 202278.9279.5977.6078.3777.81489,900
Jun 17, 202275.7677.8375.3177.2376.671,295,000
Jun 16, 202277.0377.0974.4274.8374.29741,300
Jun 15, 202279.4179.8677.5178.4377.86725,500
Jun 14, 202277.0379.8077.0378.7978.221,002,300
Jun 13, 202276.2677.5275.3576.8176.26790,400
Jun 10, 202278.9879.7477.5177.9577.39621,700
Jun 09, 202282.5382.7980.5380.5379.95586,200
Jun 08, 202282.8582.9081.6882.5381.94423,500
Jun 07, 202281.7883.6480.8983.5682.96540,300
Jun 06, 202281.0182.9980.1882.5681.96551,900
Jun 03, 202280.9981.0779.7880.3679.78387,400
Jun 02, 202280.9981.2380.2481.2380.64543,200
Jun 01, 202281.2681.8879.2980.8780.29490,000
Jun 01, 20220.55 Dividend
May 31, 202281.3682.6979.7281.7180.57683,100
May 27, 202280.8881.9180.5881.5980.46297,700
May 26, 202280.0081.4280.0080.6879.56346,800
May 25, 202278.2980.2776.8079.5078.40432,800
May 24, 202278.7678.9376.6478.2977.20430,000
May 23, 202278.2579.7077.9278.9177.81421,900
May 20, 202277.1077.7775.2076.9675.89624,300
May 19, 202276.5977.9975.8376.4875.42563,500
May 18, 202279.8080.4377.4977.8176.73557,400
May 17, 202279.0680.9078.3480.6079.48297,900
May 16, 202277.3978.8076.4677.6876.60375,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...