Canada markets close in 5 hours 2 minutes

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.23+0.35 (+0.39%)
As of 10:57AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202490.6491.3690.6491.2391.2325,811
May 20, 202492.0892.3690.8190.8890.88321,500
May 17, 202493.0993.0991.6691.8491.84286,200
May 16, 202492.0292.8792.0292.5792.57200,500
May 15, 202492.6392.9191.7792.7592.75280,400
May 14, 202491.1291.6390.6891.5891.58253,000
May 13, 202491.1491.6190.0590.8890.88275,200
May 10, 202489.8090.9789.2090.9290.92294,000
May 09, 202490.2890.9989.5789.8089.80242,700
May 08, 202488.1490.7487.7090.3090.30314,200
May 07, 202489.6289.9488.9588.9888.98187,500
May 06, 202489.4490.2789.1389.1489.14289,000
May 03, 202489.2389.8188.7188.8588.85319,700
May 02, 202487.5488.2486.7588.0588.05214,000
May 01, 202485.2988.3885.2986.9086.90268,800
Apr 30, 202485.8586.3884.8984.9984.99290,800
Apr 29, 202486.6187.4985.8686.2286.22409,200
Apr 26, 202487.5188.4986.5886.5886.58264,600
Apr 25, 202487.8287.9686.1387.9387.93218,000
Apr 24, 202487.9888.6086.8188.3688.36446,700
Apr 23, 202482.0389.0082.0387.8887.88673,300
Apr 22, 202483.6085.8583.0885.2585.25429,400
Apr 19, 202482.0583.4181.9483.2083.20386,300
Apr 18, 202481.0881.9881.0581.8381.83269,900
Apr 17, 202482.2182.6280.7180.8780.87252,700
Apr 16, 202481.8182.5380.6081.2981.29306,100
Apr 15, 202483.4584.2981.8182.3682.36509,100
Apr 12, 202482.2683.1582.1382.7582.75339,400
Apr 11, 202484.5184.5182.8383.2583.25261,000
Apr 10, 202485.4685.6783.3584.1584.15452,700
Apr 09, 202486.7187.0685.8486.8686.86443,200
Apr 08, 202485.7086.4185.5185.9085.90330,000
Apr 05, 202485.1185.5684.5685.2985.29333,200
Apr 04, 202486.3087.1684.6685.1085.10345,900
Apr 03, 202485.9986.7785.4385.4985.49443,700
Apr 02, 202486.4487.3685.5586.0086.00315,100
Apr 01, 202488.1688.1986.9587.4087.40363,800
Mar 28, 202487.2888.4286.9888.0988.09394,400
Mar 27, 202486.4687.6186.4687.1987.19559,700
Mar 26, 202486.8287.1885.7886.6686.66327,700
Mar 25, 202484.7786.7584.7786.3386.33407,000
Mar 22, 202486.7787.2684.8985.2285.22413,200
Mar 21, 202485.6087.3785.6086.7186.71542,200
Mar 20, 202482.1285.8482.1085.2285.22462,300
Mar 19, 202481.7483.2481.7482.5682.56325,600
Mar 18, 202483.0583.2881.8182.3282.32474,200
Mar 15, 202481.7983.4181.7982.2582.253,610,600
Mar 14, 202484.0184.1081.6682.0182.01560,500
Mar 13, 202484.0784.4483.4283.7883.78393,300
Mar 13, 20240.62 Dividend
Mar 12, 202484.2984.8883.4284.4283.80561,600
Mar 11, 202484.2985.0783.1184.6884.06497,100
Mar 08, 202485.6085.6184.1184.8784.25395,100
Mar 07, 202484.3685.2083.6684.4283.80311,400
Mar 06, 202485.3685.4582.4183.5182.90399,800
Mar 05, 202481.9285.4581.7585.3984.76355,500
Mar 04, 202482.7583.7581.8681.9481.34435,900
Mar 01, 202482.9383.4681.1082.5681.95434,000
Feb 29, 202483.5284.2482.7083.6883.07515,200
Feb 28, 202483.5584.0282.6582.7382.12272,700
Feb 27, 202483.4784.3282.9184.0783.45400,800
Feb 26, 202483.2584.2982.6482.9082.29257,300
Feb 23, 202483.7884.1882.9283.4482.83344,900
Feb 22, 202484.3884.7283.1583.4882.87400,400
Feb 21, 202484.5484.5483.4684.0583.43442,800
Feb 20, 202484.3585.6684.1284.8084.18387,600
Feb 16, 202486.3386.5084.9285.1484.51577,700
Feb 15, 202483.6286.7783.6286.7686.12544,500
Feb 14, 202483.1383.5582.5083.4682.85366,600
Feb 13, 202482.5082.9980.9882.3781.77552,500
Feb 12, 202484.2785.8484.2784.8284.20374,100
Feb 09, 202483.5684.7882.7584.5583.93299,100
Feb 08, 202483.5484.5583.0083.3282.71402,700
Feb 07, 202483.4184.2281.7284.1983.57441,000
Feb 06, 202485.3585.9183.2083.8883.26356,200
Feb 05, 202485.1485.9884.0385.2884.65394,800
Feb 02, 202483.6586.7183.3186.2085.57410,600
Feb 01, 202485.7685.9081.6285.3284.69747,600
Jan 31, 202488.2888.3184.9285.4584.82627,100
Jan 30, 202488.6189.7088.4489.4888.82363,200
Jan 29, 202488.8088.9887.3288.9488.29594,400
Jan 26, 202486.2787.7385.9187.6286.98569,100
Jan 25, 202484.8087.4782.9185.8385.20901,300
Jan 24, 202482.2584.9682.2583.4982.88807,600
Jan 23, 202483.0083.0181.7982.1781.57390,700
Jan 22, 202482.1782.7881.6882.5581.94344,900
Jan 19, 202480.2081.4179.6081.3380.73318,100
Jan 18, 202479.5080.7879.5080.0379.44322,500
Jan 17, 202479.0180.6479.0179.3878.80275,900
Jan 16, 202480.2180.6879.6480.4279.83447,400
Jan 12, 202482.2682.4680.2781.0880.48150,900
Jan 11, 202481.6181.8480.6281.7881.18264,500
Jan 10, 202481.5382.3681.0782.3081.70247,000
Jan 09, 202481.9682.2581.4681.7981.19228,400
Jan 08, 202481.3282.4180.7782.3981.78194,300
Jan 05, 202479.8981.7079.2981.0980.49347,700
Jan 04, 202480.3680.6979.6179.8379.24500,400
Jan 03, 202481.1181.3580.1580.3879.79257,500
Jan 02, 202481.1582.9981.1582.0881.48358,900
Dec 29, 202382.2482.5781.8682.0781.47407,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...