Singapore markets closed

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
81.59+0.91 (+1.13%)
At close: 04:00PM EDT
81.59 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202280.8881.9180.5881.5981.59297,700
26 May 202280.0081.4280.0080.6880.68346,800
25 May 202278.2980.2776.8079.5079.50432,800
24 May 202278.7678.9376.6478.2978.29430,000
23 May 202278.2579.7077.9278.9178.91421,900
20 May 202277.1077.7775.2076.9676.96624,300
19 May 202276.5977.9975.8376.4876.48563,500
18 May 202279.8080.4377.4977.8177.81557,400
17 May 202279.0680.9078.3480.6080.60297,900
16 May 202277.3978.8076.4677.6877.68375,600
13 May 202277.8279.0877.6177.9277.92354,700
12 May 202277.6777.6975.9777.3777.37582,500
11 May 202277.7180.1976.0277.7177.71729,600
10 May 202279.3980.2075.6477.7577.75795,400
09 May 202278.4780.2578.4578.9878.98390,800
06 May 202281.2081.4879.0979.8379.83429,200
05 May 202281.4082.0379.8181.3981.39662,300
04 May 202281.3882.4379.9682.2582.25403,600
03 May 202279.7881.5279.1680.9580.95532,100
02 May 202278.7079.7577.8079.7179.71611,700
29 Apr 202280.1080.8077.9277.9977.99567,700
28 Apr 202280.3681.3679.2080.7680.76497,200
27 Apr 202279.9780.4278.6079.6279.62574,800
26 Apr 202277.2780.1477.0078.5778.57943,400
25 Apr 202279.0480.1176.9179.9579.951,046,400
22 Apr 202281.2281.2779.4479.5579.55678,900
21 Apr 202283.9584.3881.2681.3781.37495,000
20 Apr 202282.9983.6082.7383.0083.00364,900
19 Apr 202281.0482.5781.0482.3182.31590,700
18 Apr 202280.2581.4779.8680.6180.61406,500
14 Apr 202280.7181.5679.9080.8180.81425,000
13 Apr 202279.0781.0579.0380.8180.81533,200
12 Apr 202281.2882.2479.7280.0480.04462,800
11 Apr 202280.1981.5779.9980.8080.80563,600
08 Apr 202280.0581.1879.5480.1580.15515,700
07 Apr 202279.9180.0678.1779.6779.67482,400
06 Apr 202279.8380.8379.5480.0180.01613,700
05 Apr 202280.4781.9080.2780.3880.38541,200
04 Apr 202280.7381.3979.2780.7480.74796,100
01 Apr 202282.6783.2480.5980.9580.95453,200
31 Mar 202283.1384.5081.7481.7481.74482,700
30 Mar 202284.4585.1981.7283.1683.161,032,900
29 Mar 202285.1386.3384.5385.0085.00651,900
28 Mar 202283.9483.9482.3683.5183.51454,300
25 Mar 202282.6784.6082.4184.4784.47705,200
24 Mar 202284.0184.0182.1582.6782.67439,100
23 Mar 202284.5784.9482.0782.7982.79646,500
22 Mar 202285.4786.2184.3485.2585.25788,300
21 Mar 202286.8486.8483.3884.1784.17715,900
18 Mar 202282.6384.5180.8684.5184.514,399,000
17 Mar 202282.8684.2081.3683.7283.72959,100
16 Mar 202282.5484.3881.6683.9683.96991,900
15 Mar 202280.6581.4679.4680.9480.941,001,500
14 Mar 202281.2882.4777.1179.9379.931,815,400
14 Mar 20220.55 Dividend
11 Mar 202283.1383.2581.0881.1880.63671,700
10 Mar 202282.4783.4880.9481.9581.39602,100
09 Mar 202283.0384.9982.1883.9683.39676,200
08 Mar 202281.4482.3278.9779.7779.23679,800
07 Mar 202283.9084.6780.0180.1279.58779,900
04 Mar 202289.4889.4883.5084.6884.11879,500
03 Mar 202292.1492.5189.4591.4190.79957,300
02 Mar 202287.8692.1287.8691.6391.01675,300
01 Mar 202292.0592.1586.2887.0486.45799,000
28 Feb 202289.4692.0489.2091.8591.23599,300
25 Feb 202288.3092.2188.3091.8491.22537,900
24 Feb 202285.1487.4884.1087.1386.54970,400
23 Feb 202289.9990.8888.4588.8988.29543,100
22 Feb 202289.7890.5288.6189.4388.82439,200
18 Feb 202290.5091.3089.7989.9389.32443,100
17 Feb 202293.0593.0590.0090.1989.58413,000
16 Feb 202293.3395.1892.8493.5992.96549,900
15 Feb 202292.6194.2092.3194.1493.50506,000
14 Feb 202292.6593.8590.9791.6891.06356,600
11 Feb 202292.9294.5291.6492.4091.77534,200
10 Feb 202293.2595.2892.6593.1392.50527,900
09 Feb 202294.5694.8693.0493.3392.70515,500
08 Feb 202294.0194.7593.3594.4193.77615,700
07 Feb 202292.9993.7792.3392.9492.31380,600
04 Feb 202290.4592.7487.8592.5791.94620,700
03 Feb 202291.2592.0989.8890.3389.72571,300
02 Feb 202292.2592.8290.6491.3890.76487,000
01 Feb 202289.6992.2988.9692.2291.60544,400
31 Jan 202287.8889.2986.6089.1788.57732,800
28 Jan 202285.7288.3085.0288.1587.55518,400
27 Jan 202286.4791.5685.4986.3285.74654,300
26 Jan 202290.0190.9987.4188.8688.26752,100
25 Jan 202288.9090.3387.6189.7689.15603,900
24 Jan 202286.9090.4286.1689.8789.261,259,100
21 Jan 202290.2590.8688.0488.3787.77740,700
20 Jan 202293.2694.3590.1990.6290.011,119,600
19 Jan 202296.6396.6393.2993.8793.23580,000
18 Jan 202298.2399.4996.2896.6395.981,200,000
14 Jan 202294.5298.5794.0098.4697.791,039,500
13 Jan 202293.4495.6593.0495.3294.671,038,300
12 Jan 202292.9093.8692.2792.9292.29381,000
11 Jan 202291.7392.9591.0192.5791.94393,800
10 Jan 202292.6093.0790.7891.7791.15783,200
07 Jan 202289.9291.9688.4891.6491.021,072,300
06 Jan 202286.6189.7186.6189.2388.631,611,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...