BPOPO - Popular, Inc.

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202323.0023.0023.0023.0023.00400
25 May 202323.5023.5023.5023.5023.50-
24 May 202323.5023.5023.5023.5023.50-
23 May 202323.5023.5023.5023.5023.50-
22 May 202323.2523.5023.2523.5023.50600
19 May 202323.2523.2523.2523.2523.25100
18 May 202323.0023.0023.0023.0023.00300
17 May 202322.5022.5022.5022.5022.50-
16 May 202322.5022.5022.5022.5022.50-
15 May 202322.5022.5022.5022.5022.50-
12 May 202322.5022.5022.5022.5022.50200
12 May 20230.133 Dividend
11 May 202322.0522.0522.0522.0521.92-
10 May 202322.0522.0522.0522.0521.92400
09 May 202321.7921.7921.7921.7921.66-
08 May 202321.7921.7921.7921.7921.66-
05 May 202321.7921.7921.7921.7921.66-
04 May 202321.7621.7921.7521.7921.661,600
03 May 202323.7023.7023.7023.7023.56-
02 May 202323.0023.7023.0023.7023.562,200
01 May 202322.0522.0521.7521.7521.62500
28 Apr 202323.7023.7023.7023.7023.56-
27 Apr 202323.7023.7023.7023.7023.56100
26 Apr 202323.7023.7023.7023.7023.56-
25 Apr 202323.7023.7023.7023.7023.56-
24 Apr 202323.7023.7023.7023.7023.56-
21 Apr 202323.7023.7023.7023.7023.56100
20 Apr 202323.8023.8023.8023.8023.66-
19 Apr 202323.8023.8023.8023.8023.66-
18 Apr 202323.8023.8023.8023.8023.66-
17 Apr 202323.8023.8023.8023.8023.66100
14 Apr 202324.0024.0024.0024.0023.86-
13 Apr 202323.8024.0023.8024.0023.862,300
13 Apr 20230.133 Dividend
12 Apr 202323.0023.0023.0023.0022.73200
11 Apr 202321.5021.5021.5021.5021.25-
10 Apr 202321.5021.5021.5021.5021.25-
06 Apr 202322.0122.0120.5021.5021.252,500
05 Apr 202322.5522.5522.5522.5522.28100
04 Apr 202322.5022.5022.5022.5022.23-
03 Apr 202322.5022.5022.5022.5022.23-
31 Mar 202322.5022.5022.5022.5022.23600
30 Mar 202322.0022.0022.0022.0021.74300
29 Mar 202321.5021.5021.5021.5021.25300
28 Mar 202321.5021.5021.0021.0020.751,000
27 Mar 202322.2922.2922.0122.0121.75500
24 Mar 202321.9421.9421.9421.9421.68-
23 Mar 202321.5021.9921.5021.9421.68900
22 Mar 202322.5022.5020.0021.0020.754,100
21 Mar 202322.5022.6822.5022.6822.41600
20 Mar 202323.3023.3022.1022.5022.232,200
17 Mar 202323.9023.9023.9023.9023.62-
16 Mar 202323.5923.9023.3223.9023.621,800
15 Mar 202323.9923.9923.9923.9923.71100
14 Mar 202321.0023.9921.0023.9923.713,800
14 Mar 20230.133 Dividend
13 Mar 202324.0024.2020.0020.0019.634,300
10 Mar 202324.0024.5022.7524.5024.052,000
09 Mar 202323.7524.5023.7524.5024.051,400
08 Mar 202324.8424.8423.0623.0622.646,000
07 Mar 202324.7524.7524.7524.7524.30400
06 Mar 202325.0025.0025.0025.0024.54200
03 Mar 202324.7124.7124.6824.7024.251,100
02 Mar 202324.6524.6624.6524.6524.20600
01 Mar 202324.9324.9324.6524.6524.20600
28 Feb 202324.7524.7524.7424.7524.3010,500
27 Feb 202324.7524.8724.7524.8624.40300
24 Feb 202324.8724.8724.7524.7524.306,300
23 Feb 202324.8624.8624.8624.8624.40-
22 Feb 202324.8824.8824.8624.8624.401,100
21 Feb 202325.0025.0025.0025.0024.54400
17 Feb 202325.2525.2525.2525.2524.79-
16 Feb 202325.2525.2525.2525.2524.79-
15 Feb 202325.2525.2525.2525.2524.79-
14 Feb 202325.2525.2525.2525.2524.79400
14 Feb 20230.133 Dividend
13 Feb 202325.0025.0025.0025.0024.41-
10 Feb 202325.0025.0025.0025.0024.41-
09 Feb 202325.0025.0025.0025.0024.41400
08 Feb 202325.0025.0025.0025.0024.41200
07 Feb 202325.0125.0125.0125.0124.42600
06 Feb 202324.8024.8024.8024.8024.22100
03 Feb 202325.0025.0024.7824.8024.221,300
02 Feb 202324.8024.8024.8024.8024.22-
01 Feb 202324.8024.8024.8024.8024.22-
31 Jan 202324.8024.8024.8024.8024.22-
30 Jan 202324.8024.8024.8024.8024.22100
27 Jan 202324.8024.8024.8024.8024.22-
26 Jan 202324.8024.8024.8024.8024.22-
25 Jan 202324.8024.8024.8024.8024.22-
24 Jan 202324.8024.8024.8024.8024.22-
23 Jan 202324.8024.8024.8024.8024.22-
20 Jan 202324.9524.9524.6024.8024.221,900
19 Jan 202324.8524.8524.8524.8524.26-
18 Jan 202325.0125.0124.7824.8524.261,900
17 Jan 202325.0025.0025.0025.0024.41200
13 Jan 202325.0025.0025.0025.0024.41-
12 Jan 202325.0025.0025.0025.0024.411,200
12 Jan 20230.133 Dividend
11 Jan 202325.0525.0525.0525.0524.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...