New Zealand markets open in 7 hours 32 minutes

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
87.34-1.22 (-1.38%)
At close: 01:00PM EDT
87.34 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202488.2488.2486.9987.3487.34191,300
02 Jul 202487.8588.9987.8588.5688.56302,400
01 Jul 202488.5289.1287.7688.2188.21219,200
28 Jun 202486.8188.7886.5188.4388.43693,700
27 Jun 202486.0286.6885.1786.1086.10175,900
26 Jun 202486.1686.5785.7086.0986.09128,900
25 Jun 202486.7787.4584.6186.5386.53198,600
24 Jun 202485.2288.4184.7587.2187.21536,100
21 Jun 202485.2285.5284.6785.0885.081,090,500
20 Jun 202484.3585.4684.1485.0785.07237,300
18 Jun 202484.6185.5484.6184.8584.85165,000
17 Jun 202484.0885.0283.0584.9784.97237,700
14 Jun 202483.4584.2582.4584.0884.08241,600
13 Jun 202486.1786.1784.1184.1984.19289,300
12 Jun 202485.4887.3285.2086.1786.17330,800
11 Jun 202484.3284.7183.4984.3784.37210,100
10 Jun 202485.2585.3484.1984.8584.85246,300
07 Jun 202485.2986.3985.2985.9185.91156,300
06 Jun 202485.8786.6485.7185.9285.92298,200
05 Jun 202486.6786.9985.4685.9685.96227,600
04 Jun 202487.3788.1785.5786.0886.08430,700
03 Jun 202489.7889.9387.3787.9387.93234,100
31 May 202488.9189.3887.8589.0189.01414,600
30 May 202486.8288.7086.5188.4988.49249,600
30 May 20240.62 Dividend
29 May 202487.5687.9186.2187.4486.82209,600
28 May 202489.5289.7888.1088.6087.97183,100
24 May 202488.7189.3188.7189.2288.59236,200
23 May 202490.3290.3288.0188.4387.80173,900
22 May 202491.1691.4989.9690.0189.37129,000
21 May 202490.6491.6590.6491.3090.65209,600
20 May 202492.0892.3690.8190.8890.24321,500
17 May 202493.0993.0991.6691.8491.19286,200
16 May 202492.0292.8792.0292.5791.91200,500
15 May 202492.6392.9191.7792.7592.09280,400
14 May 202491.1291.6390.6891.5890.93253,000
13 May 202491.1491.6190.0590.8890.24275,200
10 May 202489.8090.9789.2090.9290.28294,000
09 May 202490.2890.9989.5789.8089.16242,700
08 May 202488.1490.7487.7090.3089.66314,200
07 May 202489.6289.9488.9588.9888.35187,500
06 May 202489.4490.2789.1389.1488.51289,000
03 May 202489.2389.8188.7188.8588.22319,700
02 May 202487.5488.2486.7588.0587.43214,000
01 May 202485.2988.3885.2986.9086.28268,800
30 Apr 202485.8586.3884.8984.9984.39290,800
29 Apr 202486.6187.4985.8686.2285.61409,200
26 Apr 202487.5188.4986.5886.5885.97264,600
25 Apr 202487.8287.9686.1387.9387.31218,000
24 Apr 202487.9888.6086.8188.3687.73446,700
23 Apr 202482.0389.0082.0387.8887.26673,300
22 Apr 202483.6085.8583.0885.2584.65429,400
19 Apr 202482.0583.4181.9483.2082.61386,300
18 Apr 202481.0881.9881.0581.8381.25269,900
17 Apr 202482.2182.6280.7180.8780.30252,700
16 Apr 202481.8182.5380.6081.2980.71306,100
15 Apr 202483.4584.2981.8182.3681.78509,100
12 Apr 202482.2683.1582.1382.7582.16339,400
11 Apr 202484.5184.5182.8383.2582.66261,000
10 Apr 202485.4685.6783.3584.1583.55452,700
09 Apr 202486.7187.0685.8486.8686.24443,200
08 Apr 202485.7086.4185.5185.9085.29330,000
05 Apr 202485.1185.5684.5685.2984.69333,200
04 Apr 202486.3087.1684.6685.1084.50345,900
03 Apr 202485.9986.7785.4385.4984.88443,700
02 Apr 202486.4487.3685.5586.0085.39315,100
01 Apr 202488.1688.1986.9587.4086.78363,800
28 Mar 202487.2888.4286.9888.0987.47394,400
27 Mar 202486.4687.6186.4687.1986.57559,700
26 Mar 202486.8287.1885.7886.6686.05327,700
25 Mar 202484.7786.7584.7786.3385.72407,000
22 Mar 202486.7787.2684.8985.2284.62413,200
21 Mar 202485.6087.3785.6086.7186.10542,200
20 Mar 202482.1285.8482.1085.2284.62462,300
19 Mar 202481.7483.2481.7482.5681.97325,600
18 Mar 202483.0583.2881.8182.3281.74474,200
15 Mar 202481.7983.4181.7982.2581.673,610,600
14 Mar 202484.0184.1081.6682.0181.43560,500
13 Mar 202484.0784.4483.4283.7883.19393,300
13 Mar 20240.62 Dividend
12 Mar 202484.2984.8883.4284.4283.21561,600
11 Mar 202484.2985.0783.1184.6883.46497,100
08 Mar 202485.6085.6184.1184.8783.65395,100
07 Mar 202484.3685.2083.6684.4283.21311,400
06 Mar 202485.3685.4582.4183.5182.31399,800
05 Mar 202481.9285.4581.7585.3984.16355,500
04 Mar 202482.7583.7581.8681.9480.76435,900
01 Mar 202482.9383.4681.1082.5681.37434,000
29 Feb 202483.5284.2482.7083.6882.48515,200
28 Feb 202483.5584.0282.6582.7381.54272,700
27 Feb 202483.4784.3282.9184.0782.86400,800
26 Feb 202483.2584.2982.6482.9081.71257,300
23 Feb 202483.7884.1882.9283.4482.24344,900
22 Feb 202484.3884.7283.1583.4882.28400,400
21 Feb 202484.5484.5483.4684.0582.84442,800
20 Feb 202484.3585.6684.1284.8083.58387,600
16 Feb 202486.3386.5084.9285.1483.92577,700
15 Feb 202483.6286.7783.6286.7685.51544,500
14 Feb 202483.1383.5582.5083.4682.26366,600
13 Feb 202482.5082.9980.9882.3781.19552,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...