Australia markets open in 7 hours 19 minutes

Popular, Inc. (BPOPO)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.10+0.03 (+0.12%)
At close: 10:08AM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202225.1025.1025.1025.1025.10200
29 Sept 202225.1725.1725.0725.0725.072,900
28 Sept 202225.1625.1625.1625.1625.16300
27 Sept 202225.1425.1525.1425.1525.151,000
26 Sept 202225.1125.1125.1125.1125.11-
23 Sept 202225.2525.3525.1125.1125.112,000
22 Sept 202225.2525.2525.2525.2525.25-
21 Sept 202225.2625.2625.2525.2525.253,200
20 Sept 202225.2525.2525.2525.2525.25-
19 Sept 202225.2525.2525.2525.2525.25100
16 Sept 202225.2525.2525.2525.2525.25-
15 Sept 202225.2525.2525.2525.2525.25-
14 Sept 202225.2525.2525.2525.2525.25-
14 Sept 20220.133 Dividend
13 Sept 202225.2525.4525.2525.2525.122,600
12 Sept 202225.2125.2125.2125.2125.08-
09 Sept 202225.2125.2125.2125.2125.08-
08 Sept 202225.2125.2125.2125.2125.08-
07 Sept 202225.2125.2125.2125.2125.08-
06 Sept 202225.2125.2125.2125.2125.08-
02 Sept 202225.2125.2125.2125.2125.08-
01 Sept 202225.2125.2125.2125.2125.08-
31 Aug 202225.2625.4125.2125.2125.08400
30 Aug 202225.4525.4525.4525.4525.32200
29 Aug 202225.3525.3525.3525.3525.22-
26 Aug 202225.3525.3525.3525.3525.22-
25 Aug 202225.2525.3525.2525.3525.22600
24 Aug 202225.2125.2125.2125.2125.081,800
23 Aug 202225.3025.3025.2525.2525.12500
22 Aug 202225.2525.2525.2525.2525.121,100
19 Aug 202225.5025.5025.5025.5025.37-
18 Aug 202225.5025.5025.5025.5025.37-
17 Aug 202225.5025.5025.5025.5025.37-
16 Aug 202225.5025.5025.5025.5025.37-
15 Aug 202225.5025.5025.5025.5025.37-
12 Aug 202225.3025.5025.3025.5025.371,400
12 Aug 20220.133 Dividend
11 Aug 202225.4025.4025.4025.4025.13900
10 Aug 202225.4025.4025.4025.4025.13100
09 Aug 202225.4525.4525.2025.2024.941,000
08 Aug 202225.4025.4025.4025.4025.13-
05 Aug 202225.4025.4025.4025.4025.131,500
04 Aug 202225.2125.2125.2125.2124.951,500
03 Aug 202225.3025.3025.3025.3025.03-
02 Aug 202225.3025.3025.3025.3025.03-
01 Aug 202225.4825.4825.1925.3025.031,200
29 July 202225.6525.6525.6525.6525.38-
28 July 202225.6525.6525.6525.6525.38400
27 July 202225.3325.3325.3325.3325.06-
26 July 202225.6325.6325.3325.3325.06400
25 July 202225.6025.6025.6025.6025.33-
22 July 202225.6025.6025.6025.6025.33600
21 July 202225.5025.5025.5025.5025.23-
20 July 202225.5025.5025.5025.5025.23400
19 July 202225.4525.4525.4525.4525.18100
18 July 202225.3125.3125.3125.3125.04-
15 July 202225.3125.3125.3125.3125.04-
14 July 202225.3125.3125.3125.3125.04-
14 July 20220.133 Dividend
13 July 202225.3125.3125.3125.3124.91-
12 July 202225.3125.3125.3125.3124.91-
11 July 202225.3125.3125.3125.3124.91300
08 July 202225.3225.3225.3225.3224.921,000
07 July 202225.3225.3225.3225.3224.92300
06 July 202225.3125.3125.3125.3124.91-
05 July 202225.3125.3125.3125.3124.91-
01 July 202225.3125.3125.3125.3124.91300
30 June 202225.3525.3525.3525.3524.95100
29 June 202226.0026.0026.0026.0025.59-
28 June 202225.6426.0025.6426.0025.592,100
27 June 202225.6025.6025.3525.3524.951,600
24 June 202225.6425.6425.6425.6425.24100
23 June 202225.6025.6025.6025.6025.20-
22 June 202225.6025.6025.6025.6025.20-
21 June 202225.6025.6025.6025.6025.20200
17 June 202225.3925.3925.3525.3524.95600
16 June 202225.0425.0425.0425.0424.65-
15 June 202225.0425.0425.0425.0424.65-
14 June 202225.3125.3225.0425.0424.651,700
14 June 20220.133 Dividend
13 June 202226.0026.0025.6025.6025.072,700
10 June 202225.9225.9225.9225.9225.38300
09 June 202225.7025.7025.7025.7025.17-
08 June 202225.7025.7025.7025.7025.17-
07 June 202225.7025.7025.7025.7025.17-
06 June 202225.7025.7025.7025.7025.17300
03 June 202225.6025.6025.6025.6025.07-
02 June 202225.6025.6025.6025.6025.07-
01 June 202225.6025.6025.6025.6025.07400
31 May 202225.6625.6625.6625.6625.13-
27 May 202225.6625.6625.6625.6625.13-
26 May 202225.6625.6625.6625.6625.13-
25 May 202225.6625.6625.6625.6625.13100
24 May 202225.4025.4025.4025.4024.87-
23 May 202225.4025.4025.4025.4024.87-
20 May 202225.5325.5325.4025.4024.872,300
19 May 202225.4225.4225.3025.3024.77400
18 May 202225.9625.9625.9625.9625.42-
17 May 202225.9625.9625.9625.9625.42-
16 May 202225.9625.9625.9625.9625.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...