Canada markets open in 2 hours 44 minutes

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
70.95+0.93 (+1.33%)
At close: 04:00PM EST
72.78 +1.83 (+2.58%)
After hours: 04:56PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202369.8371.2169.4170.9570.95571,800
Feb 06, 202370.4370.6269.2370.0270.02460,900
Feb 03, 202370.1371.4370.1370.8070.80390,900
Feb 02, 202369.5470.7369.0070.6970.69427,700
Feb 01, 202367.8969.5667.7568.9268.92668,900
Jan 31, 202366.5768.6765.6768.6468.64733,100
Jan 30, 202366.6167.0266.1466.2466.24602,800
Jan 27, 202365.6167.8465.3167.0467.04615,200
Jan 26, 202365.0566.7964.0565.6965.69909,900
Jan 25, 202365.5066.4562.6366.1666.161,537,400
Jan 24, 202369.0469.0467.7068.3468.34501,100
Jan 23, 202369.2670.0268.7569.0469.04557,100
Jan 20, 202367.9068.8767.6868.8368.83328,700
Jan 19, 202365.7067.2765.0167.2567.25498,700
Jan 18, 202367.6068.0365.9465.9865.98532,600
Jan 17, 202368.5868.8867.1168.0768.07472,800
Jan 13, 202367.3268.7266.3768.5268.52344,600
Jan 12, 202369.2869.7668.1868.4568.45367,100
Jan 11, 202368.2069.1768.1868.5268.52369,000
Jan 10, 202367.8268.7967.4167.7067.70366,900
Jan 09, 202368.7368.9867.6967.7767.77384,400
Jan 06, 202366.9768.4966.6068.4868.48318,200
Jan 05, 202366.5066.9665.9366.3866.38331,400
Jan 04, 202366.1467.3866.1167.1367.13412,800
Jan 03, 202366.3566.6065.1565.5765.57397,300
Dec 30, 202265.0066.3564.6866.3266.32686,500
Dec 29, 202264.3365.3263.9965.2765.27664,200
Dec 28, 202264.4764.7664.0664.2664.26520,200
Dec 27, 202265.1265.1263.9064.4864.48766,900
Dec 23, 202264.1465.0764.0264.9964.99258,600
Dec 22, 202263.3964.1962.6464.0764.07322,200
Dec 21, 202264.3664.9963.9364.0964.09214,100
Dec 20, 202263.8564.7063.4863.6063.60543,700
Dec 19, 202263.2465.2162.5563.7463.74387,800
Dec 16, 202263.0464.0962.5963.3463.34765,500
Dec 15, 202264.3164.4763.0063.3363.33633,100
Dec 14, 202265.4566.0064.3965.0065.00641,500
Dec 13, 202268.9069.1465.6465.7065.70678,000
Dec 12, 202266.0468.0064.9467.8667.86586,000
Dec 09, 202265.0965.9564.5965.6665.66458,500
Dec 08, 202266.0266.6764.9065.2265.22690,000
Dec 07, 202265.9666.3165.0165.5065.50759,900
Dec 06, 202266.9767.4265.6466.5166.51616,700
Dec 06, 20220.55 Dividend
Dec 05, 202270.1970.5466.7767.2866.73549,700
Dec 02, 202270.7671.3670.3370.8070.22316,600
Dec 01, 202272.9473.5870.8671.2870.70439,500
Nov 30, 202271.0473.1569.7573.0272.42584,500
Nov 29, 202271.8072.6171.3371.5470.96238,600
Nov 28, 202271.4172.0870.8471.4970.91462,700
Nov 25, 202271.7572.1971.3272.0071.41147,300
Nov 23, 202271.6572.0771.1171.3370.75228,300
Nov 22, 202270.4871.7270.4771.6371.04363,500
Nov 21, 202269.6070.4269.4270.0269.45381,400
Nov 18, 202270.5471.3568.9469.4068.83433,000
Nov 17, 202270.6970.9169.1669.3868.81407,200
Nov 16, 202272.2873.2570.8671.5570.97294,300
Nov 15, 202272.9074.0072.1572.6772.08339,800
Nov 14, 202272.7673.4171.9471.9771.38509,100
Nov 11, 202272.7273.6472.3373.1772.57566,400
Nov 10, 202269.9772.9369.9772.5671.97745,900
Nov 09, 202269.0369.3968.0168.0867.52437,000
Nov 08, 202269.6970.1168.7969.5068.93328,600
Nov 07, 202267.6569.6067.6569.5068.93835,900
Nov 04, 202267.4368.2066.6266.9766.42366,800
Nov 03, 202267.1867.2865.4766.3265.78650,000
Nov 02, 202271.0371.4667.8667.8867.33561,600
Nov 01, 202271.3971.6370.5271.3770.79810,300
Oct 31, 202270.2771.0870.1570.7270.14800,800
Oct 28, 202270.0670.9369.6770.6570.07964,700
Oct 27, 202270.1471.1769.4170.0669.491,097,400
Oct 26, 202275.4077.4567.4070.1469.571,973,400
Oct 25, 202273.1775.3772.9275.2474.62848,300
Oct 24, 202272.8174.0272.2673.7773.17627,100
Oct 21, 202271.6872.5770.9772.3871.79407,100
Oct 20, 202273.2673.8670.6271.3070.72413,800
Oct 19, 202274.5675.4772.8373.4472.84479,100
Oct 18, 202276.0076.7474.5575.4974.87457,000
Oct 17, 202274.2975.3873.4474.5673.95387,600
Oct 14, 202273.4374.6572.6873.1472.54638,100
Oct 13, 202268.3273.4967.7772.9172.31680,200
Oct 12, 202270.0570.0568.8868.9568.39707,200
Oct 11, 202270.4371.5869.6270.0269.45590,000
Oct 10, 202271.9572.6270.6870.7170.13593,400
Oct 07, 202273.0473.0470.9371.2370.651,299,600
Oct 06, 202274.2674.5073.1573.3372.73483,000
Oct 05, 202274.0675.1473.7674.7874.17633,800
Oct 04, 202274.4475.7374.4275.5874.961,475,000
Oct 03, 202273.1473.9671.7073.6673.06546,400
Sept 30, 202272.1673.5671.6472.0671.47522,600
Sept 29, 202272.1172.4771.1172.1871.59338,800
Sept 28, 202272.1573.3071.8373.0272.42547,300
Sept 27, 202272.2572.7970.6971.9271.33550,600
Sept 26, 202272.5673.5770.9172.0871.49870,000
Sept 23, 202274.4574.6272.3073.3172.71521,000
Sept 22, 202277.3777.3774.9875.3574.73330,100
Sept 21, 202278.6879.2676.9677.0176.38701,600
Sept 20, 202278.9479.7478.1678.6878.04486,300
Sept 19, 202277.1579.7777.1579.5578.90617,500
Sept 16, 202279.2079.2077.6978.1877.541,417,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...