Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202272.1172.4771.1172.1872.18338,800
28 Sept 202272.1573.3071.8373.0273.02547,300
27 Sept 202272.2572.7970.6971.9271.92550,600
26 Sept 202272.5673.5770.9172.0872.08870,000
23 Sept 202274.4574.6272.3073.3173.31521,000
22 Sept 202277.3777.3774.9875.3575.35330,100
21 Sept 202278.6879.2676.9677.0177.01701,600
20 Sept 202278.9479.7478.1678.6878.68486,300
19 Sept 202277.1579.7777.1579.5579.55617,500
16 Sept 202279.2079.2077.6978.1878.181,417,800
15 Sept 202279.6681.3079.3779.7079.70605,900
14 Sept 202279.4679.6977.6479.4779.47616,700
13 Sept 202279.2880.4178.0479.3679.36473,100
12 Sept 202280.2582.0580.0980.8380.83389,100
09 Sept 202278.7380.1978.7380.0880.08581,500
08 Sept 202276.2778.5275.9678.4378.43405,600
07 Sept 202274.3176.8074.0076.4676.46403,200
06 Sept 202275.8776.3874.0774.4974.49600,200
06 Sept 20220.55 Dividend
02 Sept 202277.0778.4275.9976.3075.75454,700
01 Sept 202276.8477.0275.7876.5676.01462,400
31 Aug 202277.5978.3177.0277.2276.66463,800
30 Aug 202278.4278.5477.1677.5777.01356,700
29 Aug 202279.4379.7677.9878.4077.83484,900
26 Aug 202281.0081.9779.9379.9579.37405,600
25 Aug 202280.4281.3279.7981.0080.42370,500
24 Aug 202279.1179.5478.4879.0078.43332,500
23 Aug 202279.7980.5579.0779.4378.86385,700
22 Aug 202281.4381.5579.6679.7079.13403,100
19 Aug 202282.2682.7181.7082.6282.02533,800
18 Aug 202281.3582.5680.6182.5381.94488,000
17 Aug 202281.1581.4580.6581.1680.57375,700
16 Aug 202281.2082.2381.0381.9781.38549,000
15 Aug 202280.4681.4880.4281.2380.64740,400
12 Aug 202281.0281.6680.3281.4180.82301,500
11 Aug 202279.0480.7879.0480.6480.06333,900
10 Aug 202277.4779.1577.4778.6578.08844,200
09 Aug 202276.4776.6975.7876.4575.90446,000
08 Aug 202276.6477.0575.9076.3175.76571,000
05 Aug 202276.1976.8875.7976.1375.58555,700
04 Aug 202276.7577.0975.9376.0175.46403,100
03 Aug 202276.9777.7276.3777.0176.45436,800
02 Aug 202277.7777.8376.7476.7976.24541,800
01 Aug 202277.6778.1376.2377.8177.25522,800
29 July 202276.2778.3776.0077.6777.11675,900
28 July 202282.0083.2276.4276.7176.16834,000
27 July 202278.6380.1978.6380.0579.47489,900
26 July 202279.2879.8578.2678.7378.16631,400
25 July 202279.5580.1478.7979.7979.21521,100
22 July 202279.0179.6778.2678.8278.25187,800
21 July 202278.7079.4678.6579.2678.69222,600
20 July 202279.0779.9178.7179.0078.43457,200
19 July 202278.2279.8778.2279.7079.13377,200
18 July 202277.0678.5877.0477.5977.03404,700
15 July 202275.2877.0074.3676.4575.90384,500
14 July 202273.0874.2273.0874.1073.57422,100
13 July 202275.3375.9274.0874.7574.21464,400
12 July 202275.7877.2675.7876.0175.46387,100
11 July 202275.4377.0675.4376.6976.14629,300
08 July 202277.1677.1675.6376.3375.78432,900
07 July 202277.6978.9476.8677.0076.44516,300
06 July 202277.0877.7675.8376.8976.34587,400
05 July 202276.7678.0775.7077.8877.32581,100
01 July 202276.7478.6976.2878.4577.88441,700
30 June 202276.3578.1975.0276.9376.38575,600
29 June 202278.9579.4277.8077.9177.35475,500
28 June 202279.9180.8378.8379.0878.51299,500
27 June 202278.6079.7878.2278.9978.42640,300
24 June 202277.0679.6177.0678.8878.311,086,400
23 June 202278.4878.4875.7076.3775.82678,800
22 June 202277.1878.8676.9878.5978.02544,600
21 June 202278.9279.5977.6078.3777.81489,900
17 June 202275.7677.8375.3177.2376.671,295,000
16 June 202277.0377.0974.4274.8374.29741,300
15 June 202279.4179.8677.5178.4377.86725,500
14 June 202277.0379.8077.0378.7978.221,002,300
13 June 202276.2677.5275.3576.8176.26790,400
10 June 202278.9879.7477.5177.9577.39621,700
09 June 202282.5382.7980.5380.5379.95586,200
08 June 202282.8582.9081.6882.5381.94423,500
07 June 202281.7883.6480.8983.5682.96540,300
06 June 202281.0182.9980.1882.5681.96551,900
03 June 202280.9981.0779.7880.3679.78387,400
02 June 202280.9981.2380.2481.2380.64543,200
01 June 202281.2681.8879.2980.8780.29490,000
01 June 20220.55 Dividend
31 May 202281.3682.6979.7281.7180.57683,100
27 May 202280.8881.9180.5881.5980.46297,700
26 May 202280.0081.4280.0080.6879.56346,800
25 May 202278.2980.2776.8079.5078.40432,800
24 May 202278.7678.9376.6478.2977.20430,000
23 May 202278.2579.7077.9278.9177.81421,900
20 May 202277.1077.7775.2076.9675.89624,300
19 May 202276.5977.9975.8376.4875.42563,500
18 May 202279.8080.4377.4977.8176.73557,400
17 May 202279.0680.9078.3480.6079.48297,900
16 May 202277.3978.8076.4677.6876.60375,600
13 May 202277.8279.0877.6177.9276.84354,700
12 May 202277.6777.6975.9777.3776.30582,500
11 May 202277.7180.1976.0277.7176.63729,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...