Australia markets close in 35 minutes

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.22+0.79 (+0.89%)
At close: 04:00PM EDT
87.77 -1.45 (-1.63%)
After hours: 04:03PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202488.7189.3188.7189.2289.22236,200
23 May 202490.3290.3288.0188.4388.43173,900
22 May 202491.1691.4989.9690.0190.01129,000
21 May 202490.6491.6590.6491.3091.30209,600
20 May 202492.0892.3690.8190.8890.88321,500
17 May 202493.0993.0991.6691.8491.84286,200
16 May 202492.0292.8792.0292.5792.57200,500
15 May 202492.6392.9191.7792.7592.75280,400
14 May 202491.1291.6390.6891.5891.58253,000
13 May 202491.1491.6190.0590.8890.88275,200
10 May 202489.8090.9789.2090.9290.92294,000
09 May 202490.2890.9989.5789.8089.80242,700
08 May 202488.1490.7487.7090.3090.30314,200
07 May 202489.6289.9488.9588.9888.98187,500
06 May 202489.4490.2789.1389.1489.14289,000
03 May 202489.2389.8188.7188.8588.85319,700
02 May 202487.5488.2486.7588.0588.05214,000
01 May 202485.2988.3885.2986.9086.90268,800
30 Apr 202485.8586.3884.8984.9984.99290,800
29 Apr 202486.6187.4985.8686.2286.22409,200
26 Apr 202487.5188.4986.5886.5886.58264,600
25 Apr 202487.8287.9686.1387.9387.93218,000
24 Apr 202487.9888.6086.8188.3688.36446,700
23 Apr 202482.0389.0082.0387.8887.88673,300
22 Apr 202483.6085.8583.0885.2585.25429,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...