Singapore markets close in 1 hour 57 minutes

Popular, Inc. (BPOP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.07+1.17 (+1.41%)
At close: 04:00PM EST
84.07 0.00 (0.00%)
After hours: 08:00PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202483.4784.3282.9184.0784.07400,800
26 Feb 202483.2584.2982.6482.9082.90257,300
23 Feb 202483.7884.1882.9283.4483.44344,900
22 Feb 202484.3884.7283.1583.4883.48400,400
21 Feb 202484.5484.5483.4684.0584.05442,800
20 Feb 202484.3585.6684.1284.8084.80387,600
16 Feb 202486.3386.5084.9285.1485.14577,700
15 Feb 202483.6286.7783.6286.7686.76544,500
14 Feb 202483.1383.5582.5083.4683.46366,600
13 Feb 202482.5082.9980.9882.3782.37552,500
12 Feb 202484.2785.8484.2784.8284.82374,100
09 Feb 202483.5684.7882.7584.5584.55299,100
08 Feb 202483.5484.5583.0083.3283.32402,700
07 Feb 202483.4184.2281.7284.1984.19441,000
06 Feb 202485.3585.9183.2083.8883.88356,200
05 Feb 202485.1485.9884.0385.2885.28394,800
02 Feb 202483.6586.7183.3186.2086.20410,600
01 Feb 202485.7685.9081.6285.3285.32747,600
31 Jan 202488.2888.3184.9285.4585.45627,100
30 Jan 202488.6189.7088.4489.4889.48363,200
29 Jan 202488.8088.9887.3288.9488.94594,400
26 Jan 202486.2787.7385.9187.6287.62569,100
25 Jan 202484.8087.4782.9185.8385.83901,300
24 Jan 202482.2584.9682.2583.4983.49807,600
23 Jan 202483.0083.0181.7982.1782.17390,700
22 Jan 202482.1782.7881.6882.5582.55344,900
19 Jan 202480.2081.4179.6081.3381.33318,100
18 Jan 202479.5080.7879.5080.0380.03322,500
17 Jan 202479.0180.6479.0179.3879.38275,900
16 Jan 202480.2180.6879.6480.4280.42447,400
12 Jan 202482.2682.4680.2781.0881.08150,900
11 Jan 202481.6181.8480.6281.7881.78264,500
10 Jan 202481.5382.3681.0782.3082.30247,000
09 Jan 202481.9682.2581.4681.7981.79228,400
08 Jan 202481.3282.4180.7782.3982.39194,300
05 Jan 202479.8981.7079.2981.0981.09347,700
04 Jan 202480.3680.6979.6179.8379.83500,400
03 Jan 202481.1181.3580.1580.3880.38257,500
02 Jan 202481.1582.9981.1582.0882.08358,900
29 Dec 202382.2482.5781.8682.0782.07407,000
28 Dec 202382.1782.7481.9882.6682.66188,200
27 Dec 202382.3482.4981.9182.1482.14192,800
26 Dec 202381.2382.6080.8382.3882.38228,500
22 Dec 202380.7181.2180.5080.7980.79239,600
21 Dec 202380.7781.0880.0380.1080.10382,400
20 Dec 202381.3582.0979.8279.8679.86281,700
19 Dec 202380.7781.5980.2781.5381.53315,700
18 Dec 202380.8880.8879.8380.3780.37290,100
15 Dec 202381.2281.2279.3180.5380.531,222,500
14 Dec 202380.9682.2580.7181.1581.15615,200
13 Dec 202376.5279.9075.6379.7279.72728,100
12 Dec 202376.6377.1876.1976.2276.22358,900
11 Dec 202377.2377.2776.4376.7476.74477,200
08 Dec 202377.0578.0476.6877.4377.43292,200
07 Dec 202375.6176.9575.1776.8776.87305,900
06 Dec 202376.3177.4274.9775.0975.09450,200
06 Dec 20230.62 Dividend
05 Dec 202377.7478.0176.5476.7176.09309,400
04 Dec 202376.0178.0976.0177.8177.18238,000
01 Dec 202373.7276.6973.2376.6175.99327,900
30 Nov 202373.5474.9072.8073.7973.19470,800
29 Nov 202372.6974.6072.6973.4772.88395,900
28 Nov 202371.9572.2371.2372.1471.56359,500
27 Nov 202371.3972.0371.0871.7871.20507,700
24 Nov 202372.1372.3071.4972.2471.6671,900
22 Nov 202372.2172.4471.6072.1971.61216,100
21 Nov 202372.2872.3371.4071.6771.09323,600
20 Nov 202372.6972.6971.8672.3971.80498,500
17 Nov 202373.1673.4572.5872.8372.24412,200
16 Nov 202372.7272.7271.3572.3571.77257,400
15 Nov 202371.7573.3471.7572.6872.09298,000
14 Nov 202369.8272.4469.2471.9171.33484,200
13 Nov 202367.4968.3567.2467.9867.43238,200
10 Nov 202367.5568.0267.0768.0267.47184,500
09 Nov 202368.0668.1366.7267.3566.81299,500
08 Nov 202368.8668.9768.0368.0967.54182,100
07 Nov 202368.8069.1267.9968.8668.30343,400
06 Nov 202369.6269.6268.6669.0868.52428,600
03 Nov 202369.3870.6969.3869.5368.97573,100
02 Nov 202366.1968.2766.1968.0067.45404,200
01 Nov 202364.8565.7964.3565.7165.18334,300
31 Oct 202365.0665.5864.6665.0464.51300,100
30 Oct 202365.0165.5764.4665.3364.80405,700
27 Oct 202365.1766.5764.2164.8464.32603,500
26 Oct 202362.0964.9661.9964.6364.11812,700
25 Oct 202360.6061.1159.2759.9959.51548,300
24 Oct 202360.7061.3460.0060.9960.50300,300
23 Oct 202360.4962.1760.4060.5060.01452,800
20 Oct 202363.0466.1960.3660.5560.06297,300
19 Oct 202363.5764.7162.8363.0462.53185,300
18 Oct 202365.1265.6363.5363.7763.25212,100
17 Oct 202363.7666.0763.7665.6765.14402,400
16 Oct 202363.4164.2763.3864.1363.61238,100
13 Oct 202364.4964.9262.6762.7562.24194,700
12 Oct 202364.1164.3163.1863.7763.25269,000
11 Oct 202364.5665.4563.2964.1263.60510,900
10 Oct 202363.7565.2863.7564.4863.96251,500
09 Oct 202363.4664.4863.4364.1363.61292,700
06 Oct 202363.0464.8362.3564.1663.64395,100
05 Oct 202361.9163.9861.9163.8363.31385,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...