Singapore markets closed

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.04+1.35 (+2.06%)
At close: 04:00PM EST
67.38 +0.34 (+0.51%)
After hours: 05:18PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202365.6167.8465.3167.0467.04615,200
26 Jan 202365.0566.7964.0565.6965.69909,900
25 Jan 202365.5066.4562.6366.1666.161,537,400
24 Jan 202369.0469.0467.7068.3468.34501,100
23 Jan 202369.2670.0268.7569.0469.04557,100
20 Jan 202367.9068.8767.6868.8368.83328,700
19 Jan 202365.7067.2765.0167.2567.25498,700
18 Jan 202367.6068.0365.9465.9865.98532,600
17 Jan 202368.5868.8867.1168.0768.07472,800
13 Jan 202367.3268.7266.3768.5268.52344,600
12 Jan 202369.2869.7668.1868.4568.45367,100
11 Jan 202368.2069.1768.1868.5268.52369,000
10 Jan 202367.8268.7967.4167.7067.70366,900
09 Jan 202368.7368.9867.6967.7767.77384,400
06 Jan 202366.9768.4966.6068.4868.48318,200
05 Jan 202366.5066.9665.9366.3866.38331,400
04 Jan 202366.1467.3866.1167.1367.13412,800
03 Jan 202366.3566.6065.1565.5765.57397,300
30 Dec 202265.0066.3564.6866.3266.32686,500
29 Dec 202264.3365.3263.9965.2765.27664,200
28 Dec 202264.4764.7664.0664.2664.26520,200
27 Dec 202265.1265.1263.9064.4864.48766,900
23 Dec 202264.1465.0764.0264.9964.99258,600
22 Dec 202263.3964.1962.6464.0764.07322,200
21 Dec 202264.3664.9963.9364.0964.09214,100
20 Dec 202263.8564.7063.4863.6063.60543,700
19 Dec 202263.2465.2162.5563.7463.74387,800
16 Dec 202263.0464.0962.5963.3463.34765,500
15 Dec 202264.3164.4763.0063.3363.33633,100
14 Dec 202265.4566.0064.3965.0065.00641,500
13 Dec 202268.9069.1465.6465.7065.70678,000
12 Dec 202266.0468.0064.9467.8667.86586,000
09 Dec 202265.0965.9564.5965.6665.66458,500
08 Dec 202266.0266.6764.9065.2265.22690,000
07 Dec 202265.9666.3165.0165.5065.50759,900
06 Dec 202266.9767.4265.6466.5166.51616,700
06 Dec 20220.55 Dividend
05 Dec 202270.1970.5466.7767.2866.73549,700
02 Dec 202270.7671.3670.3370.8070.22316,600
01 Dec 202272.9473.5870.8671.2870.70439,500
30 Nov 202271.0473.1569.7573.0272.42584,500
29 Nov 202271.8072.6171.3371.5470.96238,600
28 Nov 202271.4172.0870.8471.4970.91462,700
25 Nov 202271.7572.1971.3272.0071.41147,300
23 Nov 202271.6572.0771.1171.3370.75228,300
22 Nov 202270.4871.7270.4771.6371.04363,500
21 Nov 202269.6070.4269.4270.0269.45381,400
18 Nov 202270.5471.3568.9469.4068.83433,000
17 Nov 202270.6970.9169.1669.3868.81407,200
16 Nov 202272.2873.2570.8671.5570.97294,300
15 Nov 202272.9074.0072.1572.6772.08339,800
14 Nov 202272.7673.4171.9471.9771.38509,100
11 Nov 202272.7273.6472.3373.1772.57566,400
10 Nov 202269.9772.9369.9772.5671.97745,900
09 Nov 202269.0369.3968.0168.0867.52437,000
08 Nov 202269.6970.1168.7969.5068.93328,600
07 Nov 202267.6569.6067.6569.5068.93835,900
04 Nov 202267.4368.2066.6266.9766.42366,800
03 Nov 202267.1867.2865.4766.3265.78650,000
02 Nov 202271.0371.4667.8667.8867.33561,600
01 Nov 202271.3971.6370.5271.3770.79810,300
31 Oct 202270.2771.0870.1570.7270.14800,800
28 Oct 202270.0670.9369.6770.6570.07964,700
27 Oct 202270.1471.1769.4170.0669.491,097,400
26 Oct 202275.4077.4567.4070.1469.571,973,400
25 Oct 202273.1775.3772.9275.2474.62848,300
24 Oct 202272.8174.0272.2673.7773.17627,100
21 Oct 202271.6872.5770.9772.3871.79407,100
20 Oct 202273.2673.8670.6271.3070.72413,800
19 Oct 202274.5675.4772.8373.4472.84479,100
18 Oct 202276.0076.7474.5575.4974.87457,000
17 Oct 202274.2975.3873.4474.5673.95387,600
14 Oct 202273.4374.6572.6873.1472.54638,100
13 Oct 202268.3273.4967.7772.9172.31680,200
12 Oct 202270.0570.0568.8868.9568.39707,200
11 Oct 202270.4371.5869.6270.0269.45590,000
10 Oct 202271.9572.6270.6870.7170.13593,400
07 Oct 202273.0473.0470.9371.2370.651,299,600
06 Oct 202274.2674.5073.1573.3372.73483,000
05 Oct 202274.0675.1473.7674.7874.17633,800
04 Oct 202274.4475.7374.4275.5874.961,475,000
03 Oct 202273.1473.9671.7073.6673.06546,400
30 Sept 202272.1673.5671.6472.0671.47522,600
29 Sept 202272.1172.4771.1172.1871.59338,800
28 Sept 202272.1573.3071.8373.0272.42547,300
27 Sept 202272.2572.7970.6971.9271.33550,600
26 Sept 202272.5673.5770.9172.0871.49870,000
23 Sept 202274.4574.6272.3073.3172.71521,000
22 Sept 202277.3777.3774.9875.3574.73330,100
21 Sept 202278.6879.2676.9677.0176.38701,600
20 Sept 202278.9479.7478.1678.6878.04486,300
19 Sept 202277.1579.7777.1579.5578.90617,500
16 Sept 202279.2079.2077.6978.1877.541,417,800
15 Sept 202279.6681.3079.3779.7079.05605,900
14 Sept 202279.4679.6977.6479.4778.82616,700
13 Sept 202279.2880.4178.0479.3678.71473,100
12 Sept 202280.2582.0580.0980.8380.17389,100
09 Sept 202278.7380.1978.7380.0879.43581,500
08 Sept 202276.2778.5275.9678.4377.79405,600
07 Sept 202274.3176.8074.0076.4675.83403,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...