Australia markets open in 2 hours

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.20+1.37 (+1.67%)
At close: 04:00PM EDT
83.20 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202482.0583.4181.9483.2083.20386,300
18 Apr 202481.0881.9881.0581.8381.83269,900
17 Apr 202482.2182.6280.7180.8780.87252,700
16 Apr 202481.8182.5380.6081.2981.29306,100
15 Apr 202483.4584.2981.8182.3682.36509,100
12 Apr 202482.2683.1582.1382.7582.75339,400
11 Apr 202484.5184.5182.8383.2583.25261,000
10 Apr 202485.4685.6783.3584.1584.15452,700
09 Apr 202486.7187.0685.8486.8686.86443,200
08 Apr 202485.7086.4185.5185.9085.90330,000
05 Apr 202485.1185.5684.5685.2985.29333,200
04 Apr 202486.3087.1684.6685.1085.10345,900
03 Apr 202485.9986.7785.4385.4985.49443,700
02 Apr 202486.4487.3685.5586.0086.00315,100
01 Apr 202488.1688.1986.9587.4087.40363,800
28 Mar 202487.2888.4286.9888.0988.09394,400
27 Mar 202486.4687.6186.4687.1987.19559,700
26 Mar 202486.8287.1885.7886.6686.66327,700
25 Mar 202484.7786.7584.7786.3386.33407,000
22 Mar 202486.7787.2684.8985.2285.22413,200
21 Mar 202485.6087.3785.6086.7186.71542,200
20 Mar 202482.1285.8482.1085.2285.22462,300
19 Mar 202481.7483.2481.7482.5682.56325,600
18 Mar 202483.0583.2881.8182.3282.32474,200
15 Mar 202481.7983.4181.7982.2582.253,610,600
14 Mar 202484.0184.1081.6682.0182.01560,500
13 Mar 202484.0784.4483.4283.7883.78393,300
13 Mar 20240.62 Dividend
12 Mar 202484.2984.8883.4284.4283.80561,600
11 Mar 202484.2985.0783.1184.6884.06497,100
08 Mar 202485.6085.6184.1184.8784.25395,100
07 Mar 202484.3685.2083.6684.4283.80311,400
06 Mar 202485.3685.4582.4183.5182.90399,800
05 Mar 202481.9285.4581.7585.3984.76355,500
04 Mar 202482.7583.7581.8681.9481.34435,900
01 Mar 202482.9383.4681.1082.5681.95434,000
29 Feb 202483.5284.2482.7083.6883.07515,200
28 Feb 202483.5584.0282.6582.7382.12272,700
27 Feb 202483.4784.3282.9184.0783.45400,800
26 Feb 202483.2584.2982.6482.9082.29257,300
23 Feb 202483.7884.1882.9283.4482.83344,900
22 Feb 202484.3884.7283.1583.4882.87400,400
21 Feb 202484.5484.5483.4684.0583.43442,800
20 Feb 202484.3585.6684.1284.8084.18387,600
16 Feb 202486.3386.5084.9285.1484.51577,700
15 Feb 202483.6286.7783.6286.7686.12544,500
14 Feb 202483.1383.5582.5083.4682.85366,600
13 Feb 202482.5082.9980.9882.3781.77552,500
12 Feb 202484.2785.8484.2784.8284.20374,100
09 Feb 202483.5684.7882.7584.5583.93299,100
08 Feb 202483.5484.5583.0083.3282.71402,700
07 Feb 202483.4184.2281.7284.1983.57441,000
06 Feb 202485.3585.9183.2083.8883.26356,200
05 Feb 202485.1485.9884.0385.2884.65394,800
02 Feb 202483.6586.7183.3186.2085.57410,600
01 Feb 202485.7685.9081.6285.3284.69747,600
31 Jan 202488.2888.3184.9285.4584.82627,100
30 Jan 202488.6189.7088.4489.4888.82363,200
29 Jan 202488.8088.9887.3288.9488.29594,400
26 Jan 202486.2787.7385.9187.6286.98569,100
25 Jan 202484.8087.4782.9185.8385.20901,300
24 Jan 202482.2584.9682.2583.4982.88807,600
23 Jan 202483.0083.0181.7982.1781.57390,700
22 Jan 202482.1782.7881.6882.5581.94344,900
19 Jan 202480.2081.4179.6081.3380.73318,100
18 Jan 202479.5080.7879.5080.0379.44322,500
17 Jan 202479.0180.6479.0179.3878.80275,900
16 Jan 202480.2180.6879.6480.4279.83447,400
12 Jan 202482.2682.4680.2781.0880.48150,900
11 Jan 202481.6181.8480.6281.7881.18264,500
10 Jan 202481.5382.3681.0782.3081.70247,000
09 Jan 202481.9682.2581.4681.7981.19228,400
08 Jan 202481.3282.4180.7782.3981.78194,300
05 Jan 202479.8981.7079.2981.0980.49347,700
04 Jan 202480.3680.6979.6179.8379.24500,400
03 Jan 202481.1181.3580.1580.3879.79257,500
02 Jan 202481.1582.9981.1582.0881.48358,900
29 Dec 202382.2482.5781.8682.0781.47407,000
28 Dec 202382.1782.7481.9882.6682.05188,200
27 Dec 202382.3482.4981.9182.1481.54192,800
26 Dec 202381.2382.6080.8382.3881.77228,500
22 Dec 202380.7181.2180.5080.7980.20239,600
21 Dec 202380.7781.0880.0380.1079.51382,400
20 Dec 202381.3582.0979.8279.8679.27281,700
19 Dec 202380.7781.5980.2781.5380.93315,700
18 Dec 202380.8880.8879.8380.3779.78290,100
15 Dec 202381.2281.2279.3180.5379.941,222,500
14 Dec 202380.9682.2580.7181.1580.55615,200
13 Dec 202376.5279.9075.6379.7279.13728,100
12 Dec 202376.6377.1876.1976.2275.66358,900
11 Dec 202377.2377.2776.4376.7476.18477,200
08 Dec 202377.0578.0476.6877.4376.86292,200
07 Dec 202375.6176.9575.1776.8776.31305,900
06 Dec 202376.3177.4274.9775.0974.54450,200
06 Dec 20230.62 Dividend
05 Dec 202377.7478.0176.5476.7175.53309,400
04 Dec 202376.0178.0976.0177.8176.61238,000
01 Dec 202373.7276.6973.2376.6175.43327,900
30 Nov 202373.5474.9072.8073.7972.66470,800
29 Nov 202372.6974.6072.6973.4772.34395,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...