Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Popular, Inc. (BPOPO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

23.90

0.00

(0.00%)

At close: 11:26AM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	23.90	23.90	23.90	23.90	23.90	-
30 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
29 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
28 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
27 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
24 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
22 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
21 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
20 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
17 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
16 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
15 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
14 Nov 2023	23.90	23.90	23.90	23.90	23.90	-
14 Nov 2023	0.133 Dividend
13 Nov 2023	23.90	23.90	23.90	23.90	23.77	-
10 Nov 2023	23.90	23.90	23.90	23.90	23.77	600
09 Nov 2023	23.90	23.90	23.90	23.90	23.77	800
08 Nov 2023	23.90	24.10	23.90	24.10	23.97	600
07 Nov 2023	23.75	24.00	23.75	23.90	23.77	4,000
06 Nov 2023	23.50	23.50	23.50	23.50	23.37	500
03 Nov 2023	23.00	23.00	23.00	23.00	22.87	200
02 Nov 2023	23.00	23.00	23.00	23.00	22.87	-
01 Nov 2023	23.00	23.00	23.00	23.00	22.87	600
31 Oct 2023	23.50	23.50	23.50	23.50	23.37	200
30 Oct 2023	23.25	23.25	23.25	23.25	23.12	-
27 Oct 2023	23.25	23.25	23.25	23.25	23.12	-
26 Oct 2023	23.25	23.25	23.25	23.25	23.12	-
25 Oct 2023	23.25	23.25	23.25	23.25	23.12	-
24 Oct 2023	23.25	23.25	23.25	23.25	23.12	-
23 Oct 2023	23.25	23.25	23.25	23.25	23.12	-
20 Oct 2023	23.25	23.25	23.25	23.25	23.12	-
19 Oct 2023	23.25	23.25	23.25	23.25	23.12	100
18 Oct 2023	23.00	23.00	23.00	23.00	22.87	-
17 Oct 2023	23.00	23.00	23.00	23.00	22.87	-
16 Oct 2023	23.00	23.00	23.00	23.00	22.87	200
13 Oct 2023	23.00	23.00	22.86	23.00	22.87	1,500
12 Oct 2023	24.00	24.00	24.00	24.00	23.87	-
12 Oct 2023	0.133 Dividend
11 Oct 2023	24.00	24.00	24.00	24.00	23.73	-
10 Oct 2023	24.00	24.00	24.00	24.00	23.73	-
09 Oct 2023	24.00	24.00	24.00	24.00	23.73	-
06 Oct 2023	24.00	24.00	24.00	24.00	23.73	-
05 Oct 2023	24.00	24.00	24.00	24.00	23.73	-
04 Oct 2023	24.00	24.00	24.00	24.00	23.73	100
03 Oct 2023	24.00	24.00	24.00	24.00	23.73	3,100
02 Oct 2023	24.00	24.45	24.00	24.45	24.18	1,200
29 Sept 2023	24.00	24.00	24.00	24.00	23.73	-
28 Sept 2023	24.00	24.00	24.00	24.00	23.73	-
27 Sept 2023	24.00	24.00	24.00	24.00	23.73	300
26 Sept 2023	24.00	24.00	24.00	24.00	23.73	-
25 Sept 2023	24.10	24.50	24.00	24.00	23.73	700
22 Sept 2023	24.70	24.70	24.70	24.70	24.43	-
21 Sept 2023	24.70	24.70	24.70	24.70	24.43	-
20 Sept 2023	24.70	24.70	24.70	24.70	24.43	100
19 Sept 2023	24.65	24.70	24.65	24.70	24.43	400
18 Sept 2023	24.52	24.52	24.50	24.50	24.23	1,400
15 Sept 2023	24.70	24.70	24.70	24.70	24.43	-
14 Sept 2023	24.70	24.70	24.70	24.70	24.43	400
14 Sept 2023	0.133 Dividend
13 Sept 2023	23.50	24.55	23.50	24.52	24.12	1,700
12 Sept 2023	23.50	23.50	23.50	23.50	23.11	-
11 Sept 2023	23.50	23.50	23.50	23.50	23.11	-
08 Sept 2023	23.50	23.50	23.50	23.50	23.11	300
07 Sept 2023	23.25	23.25	23.25	23.25	22.87	600
06 Sept 2023	22.96	22.96	22.96	22.96	22.58	-
05 Sept 2023	24.20	24.20	22.96	22.96	22.58	3,100
01 Sept 2023	24.00	24.00	24.00	24.00	23.61	-
31 Aug 2023	24.00	24.00	24.00	24.00	23.61	-
30 Aug 2023	24.00	24.00	24.00	24.00	23.61	-
29 Aug 2023	24.00	24.00	24.00	24.00	23.61	100
28 Aug 2023	24.00	24.00	24.00	24.00	23.61	-
25 Aug 2023	24.00	24.00	24.00	24.00	23.61	-
24 Aug 2023	24.05	24.05	24.00	24.00	23.61	1,700
23 Aug 2023	24.00	24.00	24.00	24.00	23.61	100
22 Aug 2023	24.25	24.25	24.00	24.00	23.61	200
21 Aug 2023	24.62	24.62	24.62	24.62	24.22	100
18 Aug 2023	24.62	24.62	24.62	24.62	24.22	-
17 Aug 2023	24.62	24.62	24.62	24.62	24.22	-
16 Aug 2023	24.62	24.62	24.62	24.62	24.22	100
15 Aug 2023	24.62	24.62	24.62	24.62	24.22	200
14 Aug 2023	24.72	24.72	24.72	24.72	24.31	100
14 Aug 2023	0.133 Dividend
11 Aug 2023	24.75	24.75	24.75	24.75	24.21	-
10 Aug 2023	24.75	24.75	24.75	24.75	24.21	-
09 Aug 2023	24.75	24.75	24.75	24.75	24.21	-
08 Aug 2023	24.75	24.75	24.75	24.75	24.21	-
07 Aug 2023	24.75	24.75	24.75	24.75	24.21	-
04 Aug 2023	24.75	24.75	24.75	24.75	24.21	-
03 Aug 2023	24.75	24.75	24.75	24.75	24.21	-
02 Aug 2023	24.75	24.75	24.75	24.75	24.21	-
01 Aug 2023	24.75	24.75	24.75	24.75	24.21	1,100
31 July 2023	24.75	24.75	24.75	24.75	24.21	3,400
28 July 2023	24.00	24.00	24.00	24.00	23.48	-
27 July 2023	24.00	24.00	24.00	24.00	23.48	-
26 July 2023	24.00	24.00	24.00	24.00	23.48	1,800
25 July 2023	24.00	24.00	24.00	24.00	23.48	1,000
24 July 2023	24.20	24.20	24.20	24.20	23.67	-
21 July 2023	24.20	24.20	24.20	24.20	23.67	1,000
20 July 2023	23.61	23.61	23.61	23.61	23.10	-
19 July 2023	23.61	23.61	23.61	23.61	23.10	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,100.04+649.54(+1.13%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Popular, Inc. (BPOPO)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,100.04
+649.54(+1.13%)