Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,289.62 +950.43 (+1.50%) CMC Crypto 200
1,383.72 +71.10 (+5.42%)
Popular, Inc. (BPOPO)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 617 |
| 17 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 16 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 400 |
| 15 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 12 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 12 Apr 2024 | 0.133 Dividend | |||||
| 11 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.88 | 200 |
| 10 Apr 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 23.87 | 300 |
| 09 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | 200 |
| 08 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
| 05 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
| 04 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
| 03 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.26 | - |
| 02 Apr 2024 | 24.40 | 24.40 | 24.16 | 24.40 | 24.26 | 400 |
| 01 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | - |
| 28 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | - |
| 27 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | - |
| 26 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | - |
| 25 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | 100 |
| 22 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
| 21 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
| 20 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
| 19 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
| 18 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | - |
| 15 Mar 2024 | 23.40 | 24.26 | 23.40 | 24.26 | 24.13 | 4,500 |
| 14 Mar 2024 | 23.80 | 23.80 | 23.58 | 23.58 | 23.45 | 4,900 |
| 14 Mar 2024 | 0.133 Dividend | |||||
| 13 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.73 | 1,500 |
| 12 Mar 2024 | 24.30 | 24.30 | 23.99 | 24.00 | 23.73 | 7,700 |
| 11 Mar 2024 | 24.41 | 24.41 | 24.30 | 24.30 | 24.03 | 2,100 |
| 08 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 07 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 06 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 05 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | 200 |
| 04 Mar 2024 | 24.30 | 24.40 | 24.30 | 24.40 | 24.13 | 1,600 |
| 01 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 29 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 28 Feb 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 24.13 | 500 |
| 27 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
| 26 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | 100 |
| 23 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.06 | - |
| 22 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.06 | 100 |
| 21 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
| 20 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
| 16 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
| 15 Feb 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 24.03 | 2,000 |
| 14 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 14 Feb 2024 | 0.133 Dividend | |||||
| 13 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 12 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 09 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 08 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 400 |
| 07 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 1,100 |
| 06 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 05 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 1,700 |
| 02 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 01 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 600 |
| 31 Jan 2024 | 24.42 | 24.42 | 24.40 | 24.40 | 24.00 | 4,000 |
| 30 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 29 Jan 2024 | 24.33 | 24.40 | 24.33 | 24.40 | 24.00 | 800 |
| 26 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
| 25 Jan 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 24.10 | 3,600 |
| 24 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.85 | - |
| 23 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.85 | 400 |
| 22 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | - |
| 19 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | - |
| 18 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | - |
| 17 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | - |
| 16 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.86 | 100 |
| 12 Jan 2024 | 24.50 | 24.50 | 24.10 | 24.35 | 23.95 | 3,700 |
| 11 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.10 | - |
| 11 Jan 2024 | 0.133 Dividend | |||||
| 10 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | 1,300 |
| 09 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.80 | 600 |
| 08 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.15 | - |
| 05 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.15 | 100 |
| 04 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
| 03 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
| 02 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
| 29 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | 800 |
| 28 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
| 27 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
| 26 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | 200 |
| 22 Dec 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
| 21 Dec 2023 | 24.20 | 24.25 | 24.00 | 24.25 | 23.72 | 900 |
| 20 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.58 | 900 |
| 19 Dec 2023 | 24.24 | 24.24 | 24.00 | 24.00 | 23.48 | 200 |
| 18 Dec 2023 | 24.00 | 24.00 | 23.76 | 23.76 | 23.24 | 2,800 |
| 15 Dec 2023 | 24.24 | 24.24 | 24.24 | 24.24 | 23.71 | 200 |
| 14 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | - |
| 14 Dec 2023 | 0.133 Dividend | |||||
| 13 Dec 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.35 | 1,000 |
| 12 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | 800 |
| 11 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | - |
| 08 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | - |
| 07 Dec 2023 | 24.00 | 24.00 | 23.90 | 23.90 | 23.25 | 3,700 |
| 06 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | - |
| 05 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | - |
| 04 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | - |
| 01 Dec 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.