STOCKS EXTEND GAINS AS INVESTORS HOPE FOR POLICY PIVOT

Gauge of U.S. manufacturing shows activity fell to the lowest level since May 2020

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2022	74.44	75.73	74.44	75.08	75.08	166,348
Oct 03, 2022	73.14	73.96	71.70	73.66	73.66	546,400
Sept 30, 2022	72.16	73.56	71.64	72.06	72.06	522,600
Sept 29, 2022	72.11	72.47	71.11	72.18	72.18	338,800
Sept 28, 2022	72.15	73.30	71.83	73.02	73.02	547,300
Sept 27, 2022	72.25	72.79	70.69	71.92	71.92	550,600
Sept 26, 2022	72.56	73.57	70.91	72.08	72.08	870,000
Sept 23, 2022	74.45	74.62	72.30	73.31	73.31	521,000
Sept 22, 2022	77.37	77.37	74.98	75.35	75.35	330,100
Sept 21, 2022	78.68	79.26	76.96	77.01	77.01	701,600
Sept 20, 2022	78.94	79.74	78.16	78.68	78.68	486,300
Sept 19, 2022	77.15	79.77	77.15	79.55	79.55	617,500
Sept 16, 2022	79.20	79.20	77.69	78.18	78.18	1,417,800
Sept 15, 2022	79.66	81.30	79.37	79.70	79.70	605,900
Sept 14, 2022	79.46	79.69	77.64	79.47	79.47	616,700
Sept 13, 2022	79.28	80.41	78.04	79.36	79.36	473,100
Sept 12, 2022	80.25	82.05	80.09	80.83	80.83	389,100
Sept 09, 2022	78.73	80.19	78.73	80.08	80.08	581,500
Sept 08, 2022	76.27	78.52	75.96	78.43	78.43	405,600
Sept 07, 2022	74.31	76.80	74.00	76.46	76.46	403,200
Sept 06, 2022	75.87	76.38	74.07	74.49	74.49	600,200
Sept 06, 2022	0.55 Dividend
Sept 02, 2022	77.07	78.42	75.99	76.30	75.75	454,700
Sept 01, 2022	76.84	77.02	75.78	76.56	76.01	462,400
Aug 31, 2022	77.59	78.31	77.02	77.22	76.66	463,800
Aug 30, 2022	78.42	78.54	77.16	77.57	77.01	356,700
Aug 29, 2022	79.43	79.76	77.98	78.40	77.83	484,900
Aug 26, 2022	81.00	81.97	79.93	79.95	79.37	405,600
Aug 25, 2022	80.42	81.32	79.79	81.00	80.42	370,500
Aug 24, 2022	79.11	79.54	78.48	79.00	78.43	332,500
Aug 23, 2022	79.79	80.55	79.07	79.43	78.86	385,700
Aug 22, 2022	81.43	81.55	79.66	79.70	79.13	403,100
Aug 19, 2022	82.26	82.71	81.70	82.62	82.02	533,800
Aug 18, 2022	81.35	82.56	80.61	82.53	81.94	488,000
Aug 17, 2022	81.15	81.45	80.65	81.16	80.57	375,700
Aug 16, 2022	81.20	82.23	81.03	81.97	81.38	549,000
Aug 15, 2022	80.46	81.48	80.42	81.23	80.64	740,400
Aug 12, 2022	81.02	81.66	80.32	81.41	80.82	301,500
Aug 11, 2022	79.04	80.78	79.04	80.64	80.06	333,900
Aug 10, 2022	77.47	79.15	77.47	78.65	78.08	844,200
Aug 09, 2022	76.47	76.69	75.78	76.45	75.90	446,000
Aug 08, 2022	76.64	77.05	75.90	76.31	75.76	571,000
Aug 05, 2022	76.19	76.88	75.79	76.13	75.58	555,700
Aug 04, 2022	76.75	77.09	75.93	76.01	75.46	403,100
Aug 03, 2022	76.97	77.72	76.37	77.01	76.45	436,800
Aug 02, 2022	77.77	77.83	76.74	76.79	76.24	541,800
Aug 01, 2022	77.67	78.13	76.23	77.81	77.25	522,800
Jul 29, 2022	76.27	78.37	76.00	77.67	77.11	675,900
Jul 28, 2022	82.00	83.22	76.42	76.71	76.16	834,000
Jul 27, 2022	78.63	80.19	78.63	80.05	79.47	489,900
Jul 26, 2022	79.28	79.85	78.26	78.73	78.16	631,400
Jul 25, 2022	79.55	80.14	78.79	79.79	79.21	521,100
Jul 22, 2022	79.01	79.67	78.26	78.82	78.25	187,800
Jul 21, 2022	78.70	79.46	78.65	79.26	78.69	222,600
Jul 20, 2022	79.07	79.91	78.71	79.00	78.43	457,200
Jul 19, 2022	78.22	79.87	78.22	79.70	79.13	377,200
Jul 18, 2022	77.06	78.58	77.04	77.59	77.03	404,700
Jul 15, 2022	75.28	77.00	74.36	76.45	75.90	384,500
Jul 14, 2022	73.08	74.22	73.08	74.10	73.57	422,100
Jul 13, 2022	75.33	75.92	74.08	74.75	74.21	464,400
Jul 12, 2022	75.78	77.26	75.78	76.01	75.46	387,100
Jul 11, 2022	75.43	77.06	75.43	76.69	76.14	629,300
Jul 08, 2022	77.16	77.16	75.63	76.33	75.78	432,900
Jul 07, 2022	77.69	78.94	76.86	77.00	76.44	516,300
Jul 06, 2022	77.08	77.76	75.83	76.89	76.34	587,400
Jul 05, 2022	76.76	78.07	75.70	77.88	77.32	581,100
Jul 01, 2022	76.74	78.69	76.28	78.45	77.88	441,700
Jun 30, 2022	76.35	78.19	75.02	76.93	76.38	575,600
Jun 29, 2022	78.95	79.42	77.80	77.91	77.35	475,500
Jun 28, 2022	79.91	80.83	78.83	79.08	78.51	299,500
Jun 27, 2022	78.60	79.78	78.22	78.99	78.42	640,300
Jun 24, 2022	77.06	79.61	77.06	78.88	78.31	1,086,400
Jun 23, 2022	78.48	78.48	75.70	76.37	75.82	678,800
Jun 22, 2022	77.18	78.86	76.98	78.59	78.02	544,600
Jun 21, 2022	78.92	79.59	77.60	78.37	77.81	489,900
Jun 17, 2022	75.76	77.83	75.31	77.23	76.67	1,295,000
Jun 16, 2022	77.03	77.09	74.42	74.83	74.29	741,300
Jun 15, 2022	79.41	79.86	77.51	78.43	77.86	725,500
Jun 14, 2022	77.03	79.80	77.03	78.79	78.22	1,002,300
Jun 13, 2022	76.26	77.52	75.35	76.81	76.26	790,400
Jun 10, 2022	78.98	79.74	77.51	77.95	77.39	621,700
Jun 09, 2022	82.53	82.79	80.53	80.53	79.95	586,200
Jun 08, 2022	82.85	82.90	81.68	82.53	81.94	423,500
Jun 07, 2022	81.78	83.64	80.89	83.56	82.96	540,300
Jun 06, 2022	81.01	82.99	80.18	82.56	81.96	551,900
Jun 03, 2022	80.99	81.07	79.78	80.36	79.78	387,400
Jun 02, 2022	80.99	81.23	80.24	81.23	80.64	543,200
Jun 01, 2022	81.26	81.88	79.29	80.87	80.29	490,000
Jun 01, 2022	0.55 Dividend
May 31, 2022	81.36	82.69	79.72	81.71	80.57	683,100
May 27, 2022	80.88	81.91	80.58	81.59	80.46	297,700
May 26, 2022	80.00	81.42	80.00	80.68	79.56	346,800
May 25, 2022	78.29	80.27	76.80	79.50	78.40	432,800
May 24, 2022	78.76	78.93	76.64	78.29	77.20	430,000
May 23, 2022	78.25	79.70	77.92	78.91	77.81	421,900
May 20, 2022	77.10	77.77	75.20	76.96	75.89	624,300
May 19, 2022	76.59	77.99	75.83	76.48	75.42	563,500
May 18, 2022	79.80	80.43	77.49	77.81	76.73	557,400
May 17, 2022	79.06	80.90	78.34	80.60	79.48	297,900
May 16, 2022	77.39	78.80	76.46	77.68	76.60	375,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,344.20+463.01(+2.45%)

S&P 5003,780.25+101.82(+2.77%)

DOW30,209.60+718.71(+2.44%)

CAD/USD0.7350+0.0008(+0.11%)

CRUDE OIL85.31+1.68(+2.01%)

BTC-CAD27,333.28+754.52(+2.84%)

STOCKS EXTEND GAINS AS INVESTORS HOPE FOR POLICY PIVOT

Popular, Inc. (BPOP)

S&P/TSX
19,344.20
+463.01(+2.45%)

S&P 500
3,780.25
+101.82(+2.77%)

DOW
30,209.60
+718.71(+2.44%)

CAD/USD
0.7350
+0.0008(+0.11%)

CRUDE OIL
85.31
+1.68(+2.01%)

BTC-CAD
27,333.28
+754.52(+2.84%)