BPOPO - Popular, Inc.
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 400 |
| 25 May 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 24 May 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 23 May 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 22 May 2023 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 600 |
| 19 May 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 100 |
| 18 May 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
| 17 May 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 16 May 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 15 May 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 12 May 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 200 |
| 12 May 2023 | 0.133 Dividend | |||||
| 11 May 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.92 | - |
| 10 May 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.92 | 400 |
| 09 May 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.66 | - |
| 08 May 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.66 | - |
| 05 May 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.66 | - |
| 04 May 2023 | 21.76 | 21.79 | 21.75 | 21.79 | 21.66 | 1,600 |
| 03 May 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
| 02 May 2023 | 23.00 | 23.70 | 23.00 | 23.70 | 23.56 | 2,200 |
| 01 May 2023 | 22.05 | 22.05 | 21.75 | 21.75 | 21.62 | 500 |
| 28 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
| 27 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | 100 |
| 26 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
| 25 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
| 24 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | - |
| 21 Apr 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.56 | 100 |
| 20 Apr 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | - |
| 19 Apr 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | - |
| 18 Apr 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | - |
| 17 Apr 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | 100 |
| 14 Apr 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | - |
| 13 Apr 2023 | 23.80 | 24.00 | 23.80 | 24.00 | 23.86 | 2,300 |
| 13 Apr 2023 | 0.133 Dividend | |||||
| 12 Apr 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.73 | 200 |
| 11 Apr 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.25 | - |
| 10 Apr 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.25 | - |
| 06 Apr 2023 | 22.01 | 22.01 | 20.50 | 21.50 | 21.25 | 2,500 |
| 05 Apr 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.28 | 100 |
| 04 Apr 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | - |
| 03 Apr 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | - |
| 31 Mar 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.23 | 600 |
| 30 Mar 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | 300 |
| 29 Mar 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.25 | 300 |
| 28 Mar 2023 | 21.50 | 21.50 | 21.00 | 21.00 | 20.75 | 1,000 |
| 27 Mar 2023 | 22.29 | 22.29 | 22.01 | 22.01 | 21.75 | 500 |
| 24 Mar 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.68 | - |
| 23 Mar 2023 | 21.50 | 21.99 | 21.50 | 21.94 | 21.68 | 900 |
| 22 Mar 2023 | 22.50 | 22.50 | 20.00 | 21.00 | 20.75 | 4,100 |
| 21 Mar 2023 | 22.50 | 22.68 | 22.50 | 22.68 | 22.41 | 600 |
| 20 Mar 2023 | 23.30 | 23.30 | 22.10 | 22.50 | 22.23 | 2,200 |
| 17 Mar 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.62 | - |
| 16 Mar 2023 | 23.59 | 23.90 | 23.32 | 23.90 | 23.62 | 1,800 |
| 15 Mar 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.71 | 100 |
| 14 Mar 2023 | 21.00 | 23.99 | 21.00 | 23.99 | 23.71 | 3,800 |
| 14 Mar 2023 | 0.133 Dividend | |||||
| 13 Mar 2023 | 24.00 | 24.20 | 20.00 | 20.00 | 19.63 | 4,300 |
| 10 Mar 2023 | 24.00 | 24.50 | 22.75 | 24.50 | 24.05 | 2,000 |
| 09 Mar 2023 | 23.75 | 24.50 | 23.75 | 24.50 | 24.05 | 1,400 |
| 08 Mar 2023 | 24.84 | 24.84 | 23.06 | 23.06 | 22.64 | 6,000 |
| 07 Mar 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.30 | 400 |
| 06 Mar 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.54 | 200 |
| 03 Mar 2023 | 24.71 | 24.71 | 24.68 | 24.70 | 24.25 | 1,100 |
| 02 Mar 2023 | 24.65 | 24.66 | 24.65 | 24.65 | 24.20 | 600 |
| 01 Mar 2023 | 24.93 | 24.93 | 24.65 | 24.65 | 24.20 | 600 |
| 28 Feb 2023 | 24.75 | 24.75 | 24.74 | 24.75 | 24.30 | 10,500 |
| 27 Feb 2023 | 24.75 | 24.87 | 24.75 | 24.86 | 24.40 | 300 |
| 24 Feb 2023 | 24.87 | 24.87 | 24.75 | 24.75 | 24.30 | 6,300 |
| 23 Feb 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.40 | - |
| 22 Feb 2023 | 24.88 | 24.88 | 24.86 | 24.86 | 24.40 | 1,100 |
| 21 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.54 | 400 |
| 17 Feb 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.79 | - |
| 16 Feb 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.79 | - |
| 15 Feb 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.79 | - |
| 14 Feb 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 24.79 | 400 |
| 14 Feb 2023 | 0.133 Dividend | |||||
| 13 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | - |
| 10 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | - |
| 09 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | 400 |
| 08 Feb 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | 200 |
| 07 Feb 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.42 | 600 |
| 06 Feb 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | 100 |
| 03 Feb 2023 | 25.00 | 25.00 | 24.78 | 24.80 | 24.22 | 1,300 |
| 02 Feb 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
| 01 Feb 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
| 31 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
| 30 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | 100 |
| 27 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
| 26 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
| 25 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
| 24 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
| 23 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.22 | - |
| 20 Jan 2023 | 24.95 | 24.95 | 24.60 | 24.80 | 24.22 | 1,900 |
| 19 Jan 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.26 | - |
| 18 Jan 2023 | 25.01 | 25.01 | 24.78 | 24.85 | 24.26 | 1,900 |
| 17 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | 200 |
| 13 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | - |
| 12 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.41 | 1,200 |
| 12 Jan 2023 | 0.133 Dividend | |||||
| 11 Jan 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.33 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.