Popular, Inc. (BPOP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 102.28 | 104.89 | 101.11 | 102.78 | 102.78 | 410,300 |
| Jul 25, 2024 | 101.28 | 103.14 | 99.48 | 102.21 | 102.21 | 575,700 |
| Jul 24, 2024 | 102.50 | 105.01 | 98.95 | 99.37 | 99.37 | 731,000 |
| Jul 23, 2024 | 100.63 | 103.33 | 100.03 | 102.96 | 102.96 | 607,100 |
| Jul 22, 2024 | 98.58 | 101.39 | 97.99 | 101.20 | 101.20 | 266,600 |
| Jul 19, 2024 | 98.89 | 100.43 | 97.97 | 99.01 | 99.01 | 328,100 |
| Jul 18, 2024 | 99.68 | 102.04 | 98.31 | 98.97 | 98.97 | 403,700 |
| Jul 17, 2024 | 99.36 | 101.48 | 99.23 | 100.34 | 100.34 | 616,000 |
| Jul 16, 2024 | 97.00 | 100.66 | 96.78 | 100.61 | 100.61 | 440,700 |
| Jul 15, 2024 | 94.00 | 97.41 | 93.63 | 96.17 | 96.17 | 554,700 |
| Jul 12, 2024 | 93.54 | 93.76 | 92.66 | 93.09 | 93.09 | 400,400 |
| Jul 11, 2024 | 91.89 | 93.16 | 91.59 | 92.96 | 92.96 | 397,300 |
| Jul 10, 2024 | 87.80 | 91.23 | 87.52 | 91.17 | 91.17 | 346,300 |
| Jul 09, 2024 | 85.54 | 88.64 | 85.29 | 87.59 | 87.59 | 375,000 |
| Jul 08, 2024 | 86.52 | 86.76 | 85.72 | 85.98 | 85.98 | 217,400 |
| Jul 05, 2024 | 87.14 | 87.19 | 85.31 | 85.64 | 85.64 | 519,500 |
| Jul 03, 2024 | 88.24 | 88.24 | 86.99 | 87.34 | 87.34 | 191,300 |
| Jul 02, 2024 | 87.85 | 88.99 | 87.85 | 88.56 | 88.56 | 302,400 |
| Jul 01, 2024 | 88.52 | 89.12 | 87.76 | 88.21 | 88.21 | 219,200 |
| Jun 28, 2024 | 86.81 | 88.78 | 86.51 | 88.43 | 88.43 | 693,700 |
| Jun 27, 2024 | 86.02 | 86.68 | 85.17 | 86.10 | 86.10 | 175,900 |
| Jun 26, 2024 | 86.16 | 86.57 | 85.70 | 86.09 | 86.09 | 128,900 |
| Jun 25, 2024 | 86.77 | 87.45 | 84.61 | 86.53 | 86.53 | 198,600 |
| Jun 24, 2024 | 85.22 | 88.41 | 84.75 | 87.21 | 87.21 | 536,100 |
| Jun 21, 2024 | 85.22 | 85.52 | 84.67 | 85.08 | 85.08 | 1,090,500 |
| Jun 20, 2024 | 84.35 | 85.46 | 84.14 | 85.07 | 85.07 | 237,300 |
| Jun 18, 2024 | 84.61 | 85.54 | 84.61 | 84.85 | 84.85 | 165,000 |
| Jun 17, 2024 | 84.08 | 85.02 | 83.05 | 84.97 | 84.97 | 237,700 |
| Jun 14, 2024 | 83.45 | 84.25 | 82.45 | 84.08 | 84.08 | 241,600 |
| Jun 13, 2024 | 86.17 | 86.17 | 84.11 | 84.19 | 84.19 | 289,300 |
| Jun 12, 2024 | 85.48 | 87.32 | 85.20 | 86.17 | 86.17 | 330,800 |
| Jun 11, 2024 | 84.32 | 84.71 | 83.49 | 84.37 | 84.37 | 210,100 |
| Jun 10, 2024 | 85.25 | 85.34 | 84.19 | 84.85 | 84.85 | 246,300 |
| Jun 07, 2024 | 85.29 | 86.39 | 85.29 | 85.91 | 85.91 | 156,300 |
| Jun 06, 2024 | 85.87 | 86.64 | 85.71 | 85.92 | 85.92 | 298,200 |
| Jun 05, 2024 | 86.67 | 86.99 | 85.46 | 85.96 | 85.96 | 227,600 |
| Jun 04, 2024 | 87.37 | 88.17 | 85.57 | 86.08 | 86.08 | 430,700 |
| Jun 03, 2024 | 89.78 | 89.93 | 87.37 | 87.93 | 87.93 | 234,100 |
| May 31, 2024 | 88.91 | 89.38 | 87.85 | 89.01 | 89.01 | 414,600 |
| May 30, 2024 | 86.82 | 88.70 | 86.51 | 88.49 | 88.49 | 249,600 |
| May 30, 2024 | 0.62 Dividend | |||||
| May 29, 2024 | 87.56 | 87.91 | 86.21 | 87.44 | 86.82 | 209,600 |
| May 28, 2024 | 89.52 | 89.78 | 88.10 | 88.60 | 87.97 | 183,100 |
| May 24, 2024 | 88.71 | 89.31 | 88.71 | 89.22 | 88.59 | 236,200 |
| May 23, 2024 | 90.32 | 90.32 | 88.01 | 88.43 | 87.80 | 173,900 |
| May 22, 2024 | 91.16 | 91.49 | 89.96 | 90.01 | 89.37 | 129,000 |
| May 21, 2024 | 90.64 | 91.65 | 90.64 | 91.30 | 90.65 | 209,600 |
| May 20, 2024 | 92.08 | 92.36 | 90.81 | 90.88 | 90.24 | 321,500 |
| May 17, 2024 | 93.09 | 93.09 | 91.66 | 91.84 | 91.19 | 286,200 |
| May 16, 2024 | 92.02 | 92.87 | 92.02 | 92.57 | 91.91 | 200,500 |
| May 15, 2024 | 92.63 | 92.91 | 91.77 | 92.75 | 92.09 | 280,400 |
| May 14, 2024 | 91.12 | 91.63 | 90.68 | 91.58 | 90.93 | 253,000 |
| May 13, 2024 | 91.14 | 91.61 | 90.05 | 90.88 | 90.24 | 275,200 |
| May 10, 2024 | 89.80 | 90.97 | 89.20 | 90.92 | 90.28 | 294,000 |
| May 09, 2024 | 90.28 | 90.99 | 89.57 | 89.80 | 89.16 | 242,700 |
| May 08, 2024 | 88.14 | 90.74 | 87.70 | 90.30 | 89.66 | 314,200 |
| May 07, 2024 | 89.62 | 89.94 | 88.95 | 88.98 | 88.35 | 187,500 |
| May 06, 2024 | 89.44 | 90.27 | 89.13 | 89.14 | 88.51 | 289,000 |
| May 03, 2024 | 89.23 | 89.81 | 88.71 | 88.85 | 88.22 | 319,700 |
| May 02, 2024 | 87.54 | 88.24 | 86.75 | 88.05 | 87.43 | 214,000 |
| May 01, 2024 | 85.29 | 88.38 | 85.29 | 86.90 | 86.28 | 268,800 |
| Apr 30, 2024 | 85.85 | 86.38 | 84.89 | 84.99 | 84.39 | 290,800 |
| Apr 29, 2024 | 86.61 | 87.49 | 85.86 | 86.22 | 85.61 | 409,200 |
| Apr 26, 2024 | 87.51 | 88.49 | 86.58 | 86.58 | 85.97 | 264,600 |
| Apr 25, 2024 | 87.82 | 87.96 | 86.13 | 87.93 | 87.31 | 218,000 |
| Apr 24, 2024 | 87.98 | 88.60 | 86.81 | 88.36 | 87.73 | 446,700 |
| Apr 23, 2024 | 82.03 | 89.00 | 82.03 | 87.88 | 87.26 | 673,300 |
| Apr 22, 2024 | 83.60 | 85.85 | 83.08 | 85.25 | 84.65 | 429,400 |
| Apr 19, 2024 | 82.05 | 83.41 | 81.94 | 83.20 | 82.61 | 386,300 |
| Apr 18, 2024 | 81.08 | 81.98 | 81.05 | 81.83 | 81.25 | 269,900 |
| Apr 17, 2024 | 82.21 | 82.62 | 80.71 | 80.87 | 80.30 | 252,700 |
| Apr 16, 2024 | 81.81 | 82.53 | 80.60 | 81.29 | 80.71 | 306,100 |
| Apr 15, 2024 | 83.45 | 84.29 | 81.81 | 82.36 | 81.78 | 509,100 |
| Apr 12, 2024 | 82.26 | 83.15 | 82.13 | 82.75 | 82.16 | 339,400 |
| Apr 11, 2024 | 84.51 | 84.51 | 82.83 | 83.25 | 82.66 | 261,000 |
| Apr 10, 2024 | 85.46 | 85.67 | 83.35 | 84.15 | 83.55 | 452,700 |
| Apr 09, 2024 | 86.71 | 87.06 | 85.84 | 86.86 | 86.24 | 443,200 |
| Apr 08, 2024 | 85.70 | 86.41 | 85.51 | 85.90 | 85.29 | 330,000 |
| Apr 05, 2024 | 85.11 | 85.56 | 84.56 | 85.29 | 84.69 | 333,200 |
| Apr 04, 2024 | 86.30 | 87.16 | 84.66 | 85.10 | 84.50 | 345,900 |
| Apr 03, 2024 | 85.99 | 86.77 | 85.43 | 85.49 | 84.88 | 443,700 |
| Apr 02, 2024 | 86.44 | 87.36 | 85.55 | 86.00 | 85.39 | 315,100 |
| Apr 01, 2024 | 88.16 | 88.19 | 86.95 | 87.40 | 86.78 | 363,800 |
| Mar 28, 2024 | 87.28 | 88.42 | 86.98 | 88.09 | 87.47 | 394,400 |
| Mar 27, 2024 | 86.46 | 87.61 | 86.46 | 87.19 | 86.57 | 559,700 |
| Mar 26, 2024 | 86.82 | 87.18 | 85.78 | 86.66 | 86.05 | 327,700 |
| Mar 25, 2024 | 84.77 | 86.75 | 84.77 | 86.33 | 85.72 | 407,000 |
| Mar 22, 2024 | 86.77 | 87.26 | 84.89 | 85.22 | 84.62 | 413,200 |
| Mar 21, 2024 | 85.60 | 87.37 | 85.60 | 86.71 | 86.10 | 542,200 |
| Mar 20, 2024 | 82.12 | 85.84 | 82.10 | 85.22 | 84.62 | 462,300 |
| Mar 19, 2024 | 81.74 | 83.24 | 81.74 | 82.56 | 81.97 | 325,600 |
| Mar 18, 2024 | 83.05 | 83.28 | 81.81 | 82.32 | 81.74 | 474,200 |
| Mar 15, 2024 | 81.79 | 83.41 | 81.79 | 82.25 | 81.67 | 3,610,600 |
| Mar 14, 2024 | 84.01 | 84.10 | 81.66 | 82.01 | 81.43 | 560,500 |
| Mar 13, 2024 | 84.07 | 84.44 | 83.42 | 83.78 | 83.19 | 393,300 |
| Mar 13, 2024 | 0.62 Dividend | |||||
| Mar 12, 2024 | 84.29 | 84.88 | 83.42 | 84.42 | 83.21 | 561,600 |
| Mar 11, 2024 | 84.29 | 85.07 | 83.11 | 84.68 | 83.46 | 497,100 |
| Mar 08, 2024 | 85.60 | 85.61 | 84.11 | 84.87 | 83.65 | 395,100 |
| Mar 07, 2024 | 84.36 | 85.20 | 83.66 | 84.42 | 83.21 | 311,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.