News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

72.18

-0.84

(-1.15%)

At close: 04:00PM EDT

71.73

-0.45

(-0.62%)

After hours:

05:56PM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	72.11	72.47	71.11	72.18	72.18	338,800
28 Sept 2022	72.15	73.30	71.83	73.02	73.02	547,300
27 Sept 2022	72.25	72.79	70.69	71.92	71.92	550,600
26 Sept 2022	72.56	73.57	70.91	72.08	72.08	870,000
23 Sept 2022	74.45	74.62	72.30	73.31	73.31	521,000
22 Sept 2022	77.37	77.37	74.98	75.35	75.35	330,100
21 Sept 2022	78.68	79.26	76.96	77.01	77.01	701,600
20 Sept 2022	78.94	79.74	78.16	78.68	78.68	486,300
19 Sept 2022	77.15	79.77	77.15	79.55	79.55	617,500
16 Sept 2022	79.20	79.20	77.69	78.18	78.18	1,417,800
15 Sept 2022	79.66	81.30	79.37	79.70	79.70	605,900
14 Sept 2022	79.46	79.69	77.64	79.47	79.47	616,700
13 Sept 2022	79.28	80.41	78.04	79.36	79.36	473,100
12 Sept 2022	80.25	82.05	80.09	80.83	80.83	389,100
09 Sept 2022	78.73	80.19	78.73	80.08	80.08	581,500
08 Sept 2022	76.27	78.52	75.96	78.43	78.43	405,600
07 Sept 2022	74.31	76.80	74.00	76.46	76.46	403,200
06 Sept 2022	75.87	76.38	74.07	74.49	74.49	600,200
06 Sept 2022	0.55 Dividend
02 Sept 2022	77.07	78.42	75.99	76.30	75.75	454,700
01 Sept 2022	76.84	77.02	75.78	76.56	76.01	462,400
31 Aug 2022	77.59	78.31	77.02	77.22	76.66	463,800
30 Aug 2022	78.42	78.54	77.16	77.57	77.01	356,700
29 Aug 2022	79.43	79.76	77.98	78.40	77.83	484,900
26 Aug 2022	81.00	81.97	79.93	79.95	79.37	405,600
25 Aug 2022	80.42	81.32	79.79	81.00	80.42	370,500
24 Aug 2022	79.11	79.54	78.48	79.00	78.43	332,500
23 Aug 2022	79.79	80.55	79.07	79.43	78.86	385,700
22 Aug 2022	81.43	81.55	79.66	79.70	79.13	403,100
19 Aug 2022	82.26	82.71	81.70	82.62	82.02	533,800
18 Aug 2022	81.35	82.56	80.61	82.53	81.94	488,000
17 Aug 2022	81.15	81.45	80.65	81.16	80.57	375,700
16 Aug 2022	81.20	82.23	81.03	81.97	81.38	549,000
15 Aug 2022	80.46	81.48	80.42	81.23	80.64	740,400
12 Aug 2022	81.02	81.66	80.32	81.41	80.82	301,500
11 Aug 2022	79.04	80.78	79.04	80.64	80.06	333,900
10 Aug 2022	77.47	79.15	77.47	78.65	78.08	844,200
09 Aug 2022	76.47	76.69	75.78	76.45	75.90	446,000
08 Aug 2022	76.64	77.05	75.90	76.31	75.76	571,000
05 Aug 2022	76.19	76.88	75.79	76.13	75.58	555,700
04 Aug 2022	76.75	77.09	75.93	76.01	75.46	403,100
03 Aug 2022	76.97	77.72	76.37	77.01	76.45	436,800
02 Aug 2022	77.77	77.83	76.74	76.79	76.24	541,800
01 Aug 2022	77.67	78.13	76.23	77.81	77.25	522,800
29 July 2022	76.27	78.37	76.00	77.67	77.11	675,900
28 July 2022	82.00	83.22	76.42	76.71	76.16	834,000
27 July 2022	78.63	80.19	78.63	80.05	79.47	489,900
26 July 2022	79.28	79.85	78.26	78.73	78.16	631,400
25 July 2022	79.55	80.14	78.79	79.79	79.21	521,100
22 July 2022	79.01	79.67	78.26	78.82	78.25	187,800
21 July 2022	78.70	79.46	78.65	79.26	78.69	222,600
20 July 2022	79.07	79.91	78.71	79.00	78.43	457,200
19 July 2022	78.22	79.87	78.22	79.70	79.13	377,200
18 July 2022	77.06	78.58	77.04	77.59	77.03	404,700
15 July 2022	75.28	77.00	74.36	76.45	75.90	384,500
14 July 2022	73.08	74.22	73.08	74.10	73.57	422,100
13 July 2022	75.33	75.92	74.08	74.75	74.21	464,400
12 July 2022	75.78	77.26	75.78	76.01	75.46	387,100
11 July 2022	75.43	77.06	75.43	76.69	76.14	629,300
08 July 2022	77.16	77.16	75.63	76.33	75.78	432,900
07 July 2022	77.69	78.94	76.86	77.00	76.44	516,300
06 July 2022	77.08	77.76	75.83	76.89	76.34	587,400
05 July 2022	76.76	78.07	75.70	77.88	77.32	581,100
01 July 2022	76.74	78.69	76.28	78.45	77.88	441,700
30 June 2022	76.35	78.19	75.02	76.93	76.38	575,600
29 June 2022	78.95	79.42	77.80	77.91	77.35	475,500
28 June 2022	79.91	80.83	78.83	79.08	78.51	299,500
27 June 2022	78.60	79.78	78.22	78.99	78.42	640,300
24 June 2022	77.06	79.61	77.06	78.88	78.31	1,086,400
23 June 2022	78.48	78.48	75.70	76.37	75.82	678,800
22 June 2022	77.18	78.86	76.98	78.59	78.02	544,600
21 June 2022	78.92	79.59	77.60	78.37	77.81	489,900
17 June 2022	75.76	77.83	75.31	77.23	76.67	1,295,000
16 June 2022	77.03	77.09	74.42	74.83	74.29	741,300
15 June 2022	79.41	79.86	77.51	78.43	77.86	725,500
14 June 2022	77.03	79.80	77.03	78.79	78.22	1,002,300
13 June 2022	76.26	77.52	75.35	76.81	76.26	790,400
10 June 2022	78.98	79.74	77.51	77.95	77.39	621,700
09 June 2022	82.53	82.79	80.53	80.53	79.95	586,200
08 June 2022	82.85	82.90	81.68	82.53	81.94	423,500
07 June 2022	81.78	83.64	80.89	83.56	82.96	540,300
06 June 2022	81.01	82.99	80.18	82.56	81.96	551,900
03 June 2022	80.99	81.07	79.78	80.36	79.78	387,400
02 June 2022	80.99	81.23	80.24	81.23	80.64	543,200
01 June 2022	81.26	81.88	79.29	80.87	80.29	490,000
01 June 2022	0.55 Dividend
31 May 2022	81.36	82.69	79.72	81.71	80.57	683,100
27 May 2022	80.88	81.91	80.58	81.59	80.46	297,700
26 May 2022	80.00	81.42	80.00	80.68	79.56	346,800
25 May 2022	78.29	80.27	76.80	79.50	78.40	432,800
24 May 2022	78.76	78.93	76.64	78.29	77.20	430,000
23 May 2022	78.25	79.70	77.92	78.91	77.81	421,900
20 May 2022	77.10	77.77	75.20	76.96	75.89	624,300
19 May 2022	76.59	77.99	75.83	76.48	75.42	563,500
18 May 2022	79.80	80.43	77.49	77.81	76.73	557,400
17 May 2022	79.06	80.90	78.34	80.60	79.48	297,900
16 May 2022	77.39	78.80	76.46	77.68	76.60	375,600
13 May 2022	77.82	79.08	77.61	77.92	76.84	354,700
12 May 2022	77.67	77.69	75.97	77.37	76.30	582,500
11 May 2022	77.71	80.19	76.02	77.71	76.63	729,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6483-0.0021(-0.32%)

OIL81.06-0.17(-0.21%)

GOLD1,674.10+5.50(+0.33%)

BTC-AUD29,982.15-130.14(-0.43%)

News that makes you smarter and richer... For free.

Popular, Inc. (BPOP)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6483
-0.0021(-0.32%)

OIL
81.06
-0.17(-0.21%)

GOLD
1,674.10
+5.50(+0.33%)

BTC-AUD
29,982.15
-130.14(-0.43%)