U.S. Markets open in 2 hrs 8 mins

Popular, Inc. (BPOP)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
39.46+0.01 (+0.03%)
At close: 4:00PM EDT
People also watch
FBPOFGSNVBOKFCBSH
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201739.5739.9039.3739.4639.46334,580
Aug 21, 201739.7239.8539.2439.4539.45232,800
Aug 18, 201739.4240.1339.2539.8339.83312,300
Aug 17, 201740.1940.3639.4139.4939.49425,100
Aug 16, 201740.5841.0340.2640.4140.41384,200
Aug 15, 201741.0741.2440.4540.5040.50421,900
Aug 14, 201740.0240.8039.8840.7840.78692,500
Aug 11, 201740.2740.4639.5839.6839.68369,200
Aug 10, 201741.0141.2040.0640.1240.12340,900
Aug 09, 201741.1141.5340.7741.2041.20417,900
Aug 08, 201741.3141.6741.2241.3641.36717,600
Aug 07, 201742.4442.4441.3941.4441.44503,700
Aug 04, 201742.5542.6842.2342.3142.31250,200
Aug 03, 201742.2142.5442.0442.2742.27292,800
Aug 02, 201742.3542.5041.8442.3342.33394,800
Aug 01, 201742.5042.5142.0542.2842.28451,500
Jul 31, 201742.5942.6642.1242.1442.14254,200
Jul 28, 201742.9842.9842.1642.3642.36344,300
Jul 27, 201742.2043.1842.2043.1243.12418,100
Jul 26, 201742.4842.9641.5841.8441.84487,000
Jul 25, 201742.5842.9842.2942.3142.31482,700
Jul 24, 201741.4841.9341.4841.7541.75149,100
Jul 21, 201741.5741.7741.0841.4441.44215,300
Jul 20, 201741.7542.0441.5041.7941.79136,100
Jul 19, 201741.5941.9041.5041.8241.82314,100
Jul 18, 201741.3641.7041.1241.5741.57320,200
Jul 17, 201741.2641.7140.9841.5441.54286,900
Jul 14, 201741.0541.3940.7141.2541.25254,300
Jul 13, 201741.5941.7841.0741.3841.38288,200
Jul 12, 201741.4441.9841.1741.4641.46350,800
Jul 11, 201741.3941.6441.1941.4741.47377,600
Jul 10, 201741.7843.4641.3941.4741.47375,000
Jul 07, 201741.9042.0541.3141.9541.95268,000
Jul 06, 201742.4542.7241.6741.8241.82460,200
Jul 05, 201742.4842.5641.8042.4742.47342,200
Jul 03, 201741.8342.7541.7542.4742.47387,500
Jun 30, 201742.0342.1141.0841.7141.71593,000
Jun 29, 201741.1142.0641.1141.6941.69729,100
Jun 28, 201739.5440.4539.3840.3840.38637,000
Jun 27, 201739.3439.9839.0539.3339.33331,100
Jun 26, 201739.1840.0938.8239.1739.17551,000
Jun 23, 201739.1739.4738.7239.0739.071,026,200
Jun 22, 201739.0539.2138.5638.9338.93444,400
Jun 21, 201739.0839.1538.6839.0739.07539,500
Jun 20, 201739.5539.6738.8939.0339.03445,100
Jun 19, 201739.2639.8239.1239.6939.69428,600
Jun 16, 201739.2539.3437.3639.0239.02607,500
Jun 15, 201739.1039.4938.7639.3339.33388,400
Jun 14, 201739.3139.4038.1839.2739.27496,800
Jun 13, 201739.7540.0239.2739.5739.57374,600
Jun 12, 201739.7640.2839.1239.6439.64557,300
Jun 09, 201739.1039.8538.7139.6939.69485,000
Jun 08, 201737.6139.4336.5238.8338.83446,600
Jun 07, 201737.0937.9137.0937.7137.71456,900
Jun 07, 20170.25 Dividend
Jun 06, 201737.0137.5536.7637.1836.93513,400
Jun 05, 201737.2637.8237.2137.2837.03306,700
Jun 02, 201737.2137.8837.0637.3837.13400,300
Jun 01, 201737.3237.9636.8937.5637.311,012,900
May 31, 201737.5037.7536.6937.2036.95576,500
May 30, 201737.6537.8037.3437.4737.22414,400
May 26, 201737.9638.0837.5037.8737.62296,100
May 25, 201738.4538.4537.8338.1837.92252,800
May 24, 201738.5438.6538.0438.3438.08443,400
May 23, 201738.2038.6338.0438.4238.16335,200
May 22, 201738.3238.3837.7538.2137.95290,700
May 19, 201737.7838.3337.6438.1537.89354,600
May 18, 201738.1238.5137.7137.8637.61462,800
May 17, 201739.2539.3737.8238.2838.02576,800
May 16, 201740.2441.0739.7040.1639.89439,200
May 15, 201740.0040.2739.9140.1639.89259,300
May 12, 201740.2940.3639.4039.9839.71348,200
May 11, 201740.6441.0840.0540.5040.23441,600
May 10, 201740.6941.1240.4840.8040.53530,300
May 09, 201741.5541.6540.6940.8940.62275,200
May 08, 201741.1141.5741.0741.4741.19372,200
May 05, 201741.3441.4740.3641.0140.73372,800
May 04, 201742.4242.7941.0241.1940.91648,700
May 03, 201741.5442.4041.4442.4042.11435,600
May 02, 201742.6942.8241.4141.6841.40357,400
May 01, 201742.0942.9241.7842.6642.37733,000
Apr 28, 201742.3442.7141.8441.9141.63401,900
Apr 27, 201742.8543.3842.0142.3542.07331,700
Apr 26, 201741.0442.7441.0042.6942.40684,200
Apr 25, 201741.0042.8240.7540.9340.651,060,200
Apr 24, 201740.4240.8139.9840.2840.01738,200
Apr 21, 201739.8040.2038.9839.3739.11508,200
Apr 20, 201739.7439.9439.4339.8339.56341,900
Apr 19, 201739.1539.9139.0339.5239.25437,600
Apr 18, 201738.9039.1938.3738.7438.48637,600
Apr 17, 201738.6239.2238.4239.1738.91328,300
Apr 13, 201738.8339.2838.3538.5438.28673,800
Apr 12, 201739.8939.9638.9438.9638.70514,100
Apr 11, 201739.5040.0939.2739.8839.61506,400
Apr 10, 201740.1140.3739.4139.6139.34335,400
Apr 07, 201739.7840.2639.4940.0839.81405,000
Apr 06, 201740.0340.6839.6140.2840.01444,700
Apr 05, 201740.8541.1039.9240.0139.74717,600
Apr 04, 201740.4440.7140.2340.5840.31343,600
Apr 03, 201740.7540.9840.2240.6040.33457,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...