Mail

BPOP - Popular, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	58.34	59.24	57.43	59.15	59.15	272,100
25 May 2023	58.42	58.96	57.25	58.34	58.34	219,400
24 May 2023	59.64	59.70	58.24	58.75	58.75	406,700
23 May 2023	58.69	61.41	58.59	60.31	60.31	632,200
22 May 2023	58.54	58.94	57.62	58.68	58.68	496,700
19 May 2023	59.10	59.34	56.87	57.96	57.96	553,700
18 May 2023	58.38	59.10	57.90	58.75	58.75	447,700
17 May 2023	55.67	58.82	55.67	58.32	58.32	517,700
16 May 2023	55.41	56.21	54.59	54.60	54.60	515,600
15 May 2023	54.82	56.17	54.26	55.56	55.56	417,100
12 May 2023	54.80	54.93	54.04	54.57	54.57	373,400
11 May 2023	54.38	55.47	53.46	54.37	54.37	431,800
10 May 2023	56.81	56.81	54.96	55.25	55.25	332,400
09 May 2023	55.72	56.29	54.70	55.76	55.76	358,700
08 May 2023	57.77	57.90	55.87	56.31	56.31	716,700
05 May 2023	56.78	57.56	55.85	56.73	56.73	736,900
04 May 2023	53.46	55.94	52.32	54.70	54.70	1,264,000
03 May 2023	57.00	58.63	54.86	55.12	55.12	695,500
02 May 2023	58.46	58.69	55.28	57.00	57.00	911,500
01 May 2023	59.87	60.06	58.49	58.69	58.69	375,300
28 Apr 2023	58.83	60.51	58.83	60.01	60.01	600,800
27 Apr 2023	59.55	60.11	58.12	59.02	59.02	736,600
26 Apr 2023	60.03	62.04	58.21	58.99	58.99	1,329,000
25 Apr 2023	57.95	58.81	56.93	57.17	57.17	751,100
24 Apr 2023	59.71	60.34	58.84	59.05	59.05	550,500
21 Apr 2023	59.13	60.10	58.20	59.94	59.94	683,100
20 Apr 2023	58.88	59.79	58.72	59.07	59.07	553,200
19 Apr 2023	58.14	60.16	57.61	59.90	59.90	651,600
18 Apr 2023	59.48	59.55	57.79	58.06	58.06	472,700
17 Apr 2023	58.25	59.66	57.40	59.53	59.53	517,500
14 Apr 2023	60.32	60.63	58.15	58.76	58.76	630,800
13 Apr 2023	58.99	59.92	58.27	59.64	59.64	726,100
12 Apr 2023	59.63	60.29	58.40	58.83	58.83	508,700
11 Apr 2023	58.07	59.37	57.92	59.05	59.05	669,900
10 Apr 2023	56.82	59.38	56.68	58.24	58.24	924,300
06 Apr 2023	57.93	58.15	57.01	57.28	57.28	795,400
05 Apr 2023	55.05	56.17	54.56	55.83	55.83	572,500
04 Apr 2023	57.61	57.61	55.19	55.85	55.85	680,900
03 Apr 2023	57.67	58.34	57.07	57.40	57.40	1,228,200
31 Mar 2023	55.42	57.42	55.42	57.41	57.41	1,111,000
30 Mar 2023	56.30	56.30	54.69	54.81	54.81	594,100
29 Mar 2023	55.00	55.53	54.31	55.48	55.48	710,500
28 Mar 2023	54.13	55.25	54.12	54.49	54.49	499,400
27 Mar 2023	55.90	57.05	54.59	54.62	54.62	862,300
24 Mar 2023	51.62	54.62	51.47	54.32	54.32	1,078,100
23 Mar 2023	53.13	54.24	52.25	52.70	52.70	1,732,500
22 Mar 2023	54.30	55.66	52.03	52.08	52.08	869,100
21 Mar 2023	54.42	54.85	52.84	54.30	54.30	1,053,400
20 Mar 2023	52.58	53.82	51.81	52.23	52.23	985,200
17 Mar 2023	50.99	51.94	49.65	50.85	50.85	4,962,400
17 Mar 2023	0.55 Dividend
16 Mar 2023	51.01	53.76	50.00	52.70	52.15	2,240,400
15 Mar 2023	51.00	52.56	49.34	51.72	51.18	1,887,300
14 Mar 2023	58.67	59.81	51.77	53.42	52.86	1,926,300
13 Mar 2023	57.90	59.18	53.37	54.92	54.35	2,866,200
10 Mar 2023	60.59	62.78	58.02	61.03	60.39	1,423,800
09 Mar 2023	65.26	65.81	61.85	62.00	61.35	1,275,400
08 Mar 2023	67.04	67.04	65.91	66.46	65.77	479,700
07 Mar 2023	68.66	68.82	66.61	66.74	66.04	294,700
06 Mar 2023	70.30	70.74	68.84	69.14	68.42	562,000
03 Mar 2023	69.72	70.18	68.86	70.11	69.38	514,700
02 Mar 2023	70.84	70.84	68.47	69.27	68.55	468,100
01 Mar 2023	70.91	72.02	70.91	71.33	70.59	473,000
28 Feb 2023	72.03	72.29	71.33	71.40	70.65	698,800
27 Feb 2023	71.73	72.04	71.33	71.56	70.81	579,000
24 Feb 2023	70.19	71.31	69.83	71.27	70.53	370,400
23 Feb 2023	70.99	71.28	69.75	70.63	69.89	213,500
22 Feb 2023	70.75	71.07	69.88	70.60	69.86	329,300
21 Feb 2023	72.12	72.82	69.99	70.75	70.01	457,500
17 Feb 2023	71.53	73.17	71.49	73.04	72.28	598,800
16 Feb 2023	71.23	72.19	70.60	71.52	70.77	460,700
15 Feb 2023	70.52	71.96	70.46	71.44	70.69	404,800
14 Feb 2023	70.19	71.17	69.89	71.02	70.28	331,300
13 Feb 2023	70.00	70.84	69.61	70.52	69.78	452,900
10 Feb 2023	69.70	70.38	69.48	70.22	69.49	484,600
09 Feb 2023	71.02	71.17	69.58	69.80	69.07	306,000
08 Feb 2023	70.28	70.96	70.22	70.42	69.69	393,500
07 Feb 2023	69.83	71.21	69.41	70.95	70.21	571,800
06 Feb 2023	70.43	70.62	69.23	70.02	69.29	460,900
03 Feb 2023	70.13	71.43	70.13	70.80	70.06	390,900
02 Feb 2023	69.54	70.73	69.00	70.69	69.95	427,700
01 Feb 2023	67.89	69.56	67.75	68.92	68.20	668,900
31 Jan 2023	66.57	68.67	65.67	68.64	67.92	733,100
30 Jan 2023	66.61	67.02	66.14	66.24	65.55	602,800
27 Jan 2023	65.61	67.84	65.31	67.04	66.34	615,200
26 Jan 2023	65.05	66.79	64.05	65.69	65.00	909,900
25 Jan 2023	65.50	66.45	62.63	66.16	65.47	1,537,400
24 Jan 2023	69.04	69.04	67.70	68.34	67.63	501,100
23 Jan 2023	69.26	70.02	68.75	69.04	68.32	557,100
20 Jan 2023	67.90	68.87	67.68	68.83	68.11	328,700
19 Jan 2023	65.70	67.27	65.01	67.25	66.55	498,700
18 Jan 2023	67.60	68.03	65.94	65.98	65.29	532,600
17 Jan 2023	68.58	68.88	67.11	68.07	67.36	472,800
13 Jan 2023	67.32	68.72	66.37	68.52	67.80	344,600
12 Jan 2023	69.28	69.76	68.18	68.45	67.74	367,100
11 Jan 2023	68.20	69.17	68.18	68.52	67.80	369,000
10 Jan 2023	67.82	68.79	67.41	67.70	66.99	366,900
09 Jan 2023	68.73	68.98	67.69	67.77	67.06	384,400
06 Jan 2023	66.97	68.49	66.60	68.48	67.77	318,200
05 Jan 2023	66.50	66.96	65.93	66.38	65.69	331,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...