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

67.04

+1.35

(+2.06%)

At close: 04:00PM EST

67.38

+0.34

(+0.51%)

After hours:

05:18PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	65.61	67.84	65.31	67.04	67.04	615,200
26 Jan 2023	65.05	66.79	64.05	65.69	65.69	909,900
25 Jan 2023	65.50	66.45	62.63	66.16	66.16	1,537,400
24 Jan 2023	69.04	69.04	67.70	68.34	68.34	501,100
23 Jan 2023	69.26	70.02	68.75	69.04	69.04	557,100
20 Jan 2023	67.90	68.87	67.68	68.83	68.83	328,700
19 Jan 2023	65.70	67.27	65.01	67.25	67.25	498,700
18 Jan 2023	67.60	68.03	65.94	65.98	65.98	532,600
17 Jan 2023	68.58	68.88	67.11	68.07	68.07	472,800
13 Jan 2023	67.32	68.72	66.37	68.52	68.52	344,600
12 Jan 2023	69.28	69.76	68.18	68.45	68.45	367,100
11 Jan 2023	68.20	69.17	68.18	68.52	68.52	369,000
10 Jan 2023	67.82	68.79	67.41	67.70	67.70	366,900
09 Jan 2023	68.73	68.98	67.69	67.77	67.77	384,400
06 Jan 2023	66.97	68.49	66.60	68.48	68.48	318,200
05 Jan 2023	66.50	66.96	65.93	66.38	66.38	331,400
04 Jan 2023	66.14	67.38	66.11	67.13	67.13	412,800
03 Jan 2023	66.35	66.60	65.15	65.57	65.57	397,300
30 Dec 2022	65.00	66.35	64.68	66.32	66.32	686,500
29 Dec 2022	64.33	65.32	63.99	65.27	65.27	664,200
28 Dec 2022	64.47	64.76	64.06	64.26	64.26	520,200
27 Dec 2022	65.12	65.12	63.90	64.48	64.48	766,900
23 Dec 2022	64.14	65.07	64.02	64.99	64.99	258,600
22 Dec 2022	63.39	64.19	62.64	64.07	64.07	322,200
21 Dec 2022	64.36	64.99	63.93	64.09	64.09	214,100
20 Dec 2022	63.85	64.70	63.48	63.60	63.60	543,700
19 Dec 2022	63.24	65.21	62.55	63.74	63.74	387,800
16 Dec 2022	63.04	64.09	62.59	63.34	63.34	765,500
15 Dec 2022	64.31	64.47	63.00	63.33	63.33	633,100
14 Dec 2022	65.45	66.00	64.39	65.00	65.00	641,500
13 Dec 2022	68.90	69.14	65.64	65.70	65.70	678,000
12 Dec 2022	66.04	68.00	64.94	67.86	67.86	586,000
09 Dec 2022	65.09	65.95	64.59	65.66	65.66	458,500
08 Dec 2022	66.02	66.67	64.90	65.22	65.22	690,000
07 Dec 2022	65.96	66.31	65.01	65.50	65.50	759,900
06 Dec 2022	66.97	67.42	65.64	66.51	66.51	616,700
06 Dec 2022	0.55 Dividend
05 Dec 2022	70.19	70.54	66.77	67.28	66.73	549,700
02 Dec 2022	70.76	71.36	70.33	70.80	70.22	316,600
01 Dec 2022	72.94	73.58	70.86	71.28	70.70	439,500
30 Nov 2022	71.04	73.15	69.75	73.02	72.42	584,500
29 Nov 2022	71.80	72.61	71.33	71.54	70.96	238,600
28 Nov 2022	71.41	72.08	70.84	71.49	70.91	462,700
25 Nov 2022	71.75	72.19	71.32	72.00	71.41	147,300
23 Nov 2022	71.65	72.07	71.11	71.33	70.75	228,300
22 Nov 2022	70.48	71.72	70.47	71.63	71.04	363,500
21 Nov 2022	69.60	70.42	69.42	70.02	69.45	381,400
18 Nov 2022	70.54	71.35	68.94	69.40	68.83	433,000
17 Nov 2022	70.69	70.91	69.16	69.38	68.81	407,200
16 Nov 2022	72.28	73.25	70.86	71.55	70.97	294,300
15 Nov 2022	72.90	74.00	72.15	72.67	72.08	339,800
14 Nov 2022	72.76	73.41	71.94	71.97	71.38	509,100
11 Nov 2022	72.72	73.64	72.33	73.17	72.57	566,400
10 Nov 2022	69.97	72.93	69.97	72.56	71.97	745,900
09 Nov 2022	69.03	69.39	68.01	68.08	67.52	437,000
08 Nov 2022	69.69	70.11	68.79	69.50	68.93	328,600
07 Nov 2022	67.65	69.60	67.65	69.50	68.93	835,900
04 Nov 2022	67.43	68.20	66.62	66.97	66.42	366,800
03 Nov 2022	67.18	67.28	65.47	66.32	65.78	650,000
02 Nov 2022	71.03	71.46	67.86	67.88	67.33	561,600
01 Nov 2022	71.39	71.63	70.52	71.37	70.79	810,300
31 Oct 2022	70.27	71.08	70.15	70.72	70.14	800,800
28 Oct 2022	70.06	70.93	69.67	70.65	70.07	964,700
27 Oct 2022	70.14	71.17	69.41	70.06	69.49	1,097,400
26 Oct 2022	75.40	77.45	67.40	70.14	69.57	1,973,400
25 Oct 2022	73.17	75.37	72.92	75.24	74.62	848,300
24 Oct 2022	72.81	74.02	72.26	73.77	73.17	627,100
21 Oct 2022	71.68	72.57	70.97	72.38	71.79	407,100
20 Oct 2022	73.26	73.86	70.62	71.30	70.72	413,800
19 Oct 2022	74.56	75.47	72.83	73.44	72.84	479,100
18 Oct 2022	76.00	76.74	74.55	75.49	74.87	457,000
17 Oct 2022	74.29	75.38	73.44	74.56	73.95	387,600
14 Oct 2022	73.43	74.65	72.68	73.14	72.54	638,100
13 Oct 2022	68.32	73.49	67.77	72.91	72.31	680,200
12 Oct 2022	70.05	70.05	68.88	68.95	68.39	707,200
11 Oct 2022	70.43	71.58	69.62	70.02	69.45	590,000
10 Oct 2022	71.95	72.62	70.68	70.71	70.13	593,400
07 Oct 2022	73.04	73.04	70.93	71.23	70.65	1,299,600
06 Oct 2022	74.26	74.50	73.15	73.33	72.73	483,000
05 Oct 2022	74.06	75.14	73.76	74.78	74.17	633,800
04 Oct 2022	74.44	75.73	74.42	75.58	74.96	1,475,000
03 Oct 2022	73.14	73.96	71.70	73.66	73.06	546,400
30 Sept 2022	72.16	73.56	71.64	72.06	71.47	522,600
29 Sept 2022	72.11	72.47	71.11	72.18	71.59	338,800
28 Sept 2022	72.15	73.30	71.83	73.02	72.42	547,300
27 Sept 2022	72.25	72.79	70.69	71.92	71.33	550,600
26 Sept 2022	72.56	73.57	70.91	72.08	71.49	870,000
23 Sept 2022	74.45	74.62	72.30	73.31	72.71	521,000
22 Sept 2022	77.37	77.37	74.98	75.35	74.73	330,100
21 Sept 2022	78.68	79.26	76.96	77.01	76.38	701,600
20 Sept 2022	78.94	79.74	78.16	78.68	78.04	486,300
19 Sept 2022	77.15	79.77	77.15	79.55	78.90	617,500
16 Sept 2022	79.20	79.20	77.69	78.18	77.54	1,417,800
15 Sept 2022	79.66	81.30	79.37	79.70	79.05	605,900
14 Sept 2022	79.46	79.69	77.64	79.47	78.82	616,700
13 Sept 2022	79.28	80.41	78.04	79.36	78.71	473,100
12 Sept 2022	80.25	82.05	80.09	80.83	80.17	389,100
09 Sept 2022	78.73	80.19	78.73	80.08	79.43	581,500
08 Sept 2022	76.27	78.52	75.96	78.43	77.79	405,600
07 Sept 2022	74.31	76.80	74.00	76.46	75.83	403,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,710.60+1.10(+0.01%)

ASX 2007,491.10-2.70(-0.04%)

AUD/USD0.7097-0.0010(-0.13%)

OIL79.90+0.22(+0.28%)

GOLD1,941.60-4.00(-0.21%)

BTC-AUD33,309.37+460.62(+1.40%)

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

Popular, Inc. (BPOP)

ALL ORDS
7,710.60
+1.10(+0.01%)

ASX 200
7,491.10
-2.70(-0.04%)

AUD/USD
0.7097
-0.0010(-0.13%)

OIL
79.90
+0.22(+0.28%)

GOLD
1,941.60
-4.00(-0.21%)

BTC-AUD
33,309.37
+460.62(+1.40%)