BPOP - Popular, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201952.7652.9952.1352.5252.52345,752
Jun 14, 201953.2553.4652.5352.8052.80422,300
Jun 13, 201953.8154.0753.0653.2553.25513,200
Jun 12, 201953.4553.9352.8353.5253.52345,100
Jun 11, 201953.6354.1453.1553.4253.42412,500
Jun 10, 201953.8854.1553.3553.3953.39293,700
Jun 07, 201953.3253.8452.9353.2353.23361,500
Jun 06, 201953.5353.9352.9753.4253.42286,800
Jun 05, 201953.7454.0353.2053.5053.50354,500
Jun 04, 201953.2654.1253.2653.8053.80491,700
Jun 03, 201952.3353.2452.1252.6752.67363,700
May 31, 201952.5252.8352.0752.2152.21553,800
May 30, 201953.4053.7452.4553.0853.08365,000
May 29, 201953.2253.6552.6153.4653.46423,100
May 28, 201953.1553.9952.8953.3153.31353,700
May 24, 201953.1653.4252.6853.2153.21529,700
May 24, 20190.3 Dividend
May 23, 201954.1754.3052.8553.1652.86749,000
May 22, 201955.0455.3954.4254.5654.25484,600
May 21, 201955.4455.6155.1555.3054.99475,600
May 20, 201954.6755.6654.6755.2454.93428,300
May 17, 201954.9455.7154.5954.6254.31482,900
May 16, 201955.2155.9054.9355.5455.23307,100
May 15, 201955.1355.6854.4054.8054.49460,600
May 14, 201955.2456.0755.0555.8755.55392,800
May 13, 201956.0856.1954.8754.9854.67419,800
May 10, 201956.6557.1256.0356.9556.63474,000
May 09, 201956.6557.2756.2856.9756.65392,500
May 08, 201957.7358.2057.0557.1156.79364,500
May 07, 201957.8558.1657.2757.7557.42395,100
May 06, 201957.7858.8357.0258.5458.21313,700
May 03, 201958.3058.9958.3058.6858.35328,200
May 02, 201957.0558.1957.0558.1257.79501,700
May 01, 201957.7958.1756.6157.1356.81469,800
Apr 30, 201958.2258.6457.5257.7157.38546,200
Apr 29, 201957.4158.6457.3958.1757.84549,100
Apr 26, 201956.6957.1756.4157.0956.77511,600
Apr 25, 201956.4956.9656.4056.7456.42553,000
Apr 24, 201956.7757.2956.2356.7156.39411,200
Apr 23, 201955.9857.0655.9757.0356.71616,500
Apr 22, 201957.1257.5055.8355.9755.65619,100
Apr 18, 201956.0057.3055.4356.7956.47738,700
Apr 17, 201956.1856.4155.0955.1554.84771,200
Apr 16, 201954.4356.1154.4356.0755.75707,500
Apr 15, 201954.6854.9254.2654.4954.18706,900
Apr 12, 201953.8054.7453.2454.6954.38853,000
Apr 11, 201953.2653.6552.7753.0952.79488,100
Apr 10, 201952.8353.2252.3453.0552.75660,400
Apr 09, 201953.6753.6752.6152.8052.50616,500
Apr 08, 201954.0654.5653.7253.8353.53423,400
Apr 05, 201954.4154.5753.7854.1253.81291,900
Apr 04, 201953.8954.5153.6954.4054.09272,700
Apr 03, 201954.0154.4153.7053.9253.62600,200
Apr 02, 201953.2053.6953.0553.5553.25517,900
Apr 01, 201952.4753.4952.2053.4053.10639,700
Mar 29, 201952.1852.6351.9152.1351.84544,100
Mar 28, 201951.4152.0051.1951.9051.61531,100
Mar 27, 201952.0852.0851.1551.4851.19547,500
Mar 26, 201950.4552.0950.4552.0851.79675,900
Mar 25, 201950.0250.4849.2350.3350.051,013,000
Mar 22, 201951.0651.4649.3649.9249.64844,200
Mar 21, 201951.8452.3551.2351.5551.261,091,500
Mar 20, 201954.3254.9552.2552.3152.01618,200
Mar 19, 201956.2656.2654.4754.4954.18542,400
Mar 18, 201955.2956.1555.2955.9355.61401,000
Mar 15, 201955.1755.5054.9655.3755.06970,400
Mar 14, 201954.7955.4354.6855.2054.89451,600
Mar 13, 201954.3254.9954.2154.7454.43585,100
Mar 12, 201954.0654.5353.7454.2653.95604,000
Mar 11, 201953.2754.0653.0553.9853.68527,100
Mar 08, 201952.1153.1051.7053.1052.80779,000
Mar 07, 201953.3753.4452.0752.5152.21698,700
Mar 07, 20190.3 Dividend
Mar 06, 201955.1355.1553.6553.7453.14687,500
Mar 05, 201955.6055.8754.8355.1554.53967,400
Mar 04, 201956.7356.8555.3555.5054.88840,900
Mar 01, 201956.6156.7556.1556.6356.00398,300
Feb 28, 201955.3556.4755.3556.3855.75935,600
Feb 27, 201955.4755.7055.0355.5054.88489,200
Feb 26, 201956.5156.5155.4155.4754.85418,500
Feb 25, 201957.5057.5056.5456.6255.99499,400
Feb 22, 201956.6256.9956.1856.8256.18436,900
Feb 21, 201956.8556.9756.3056.6155.98433,400
Feb 20, 201956.3057.0156.0656.9756.33351,100
Feb 19, 201955.2256.5055.0556.3755.74694,800
Feb 15, 201955.0355.8054.8355.4554.83648,800
Feb 14, 201955.0155.3554.6454.6954.08372,900
Feb 13, 201955.6155.9955.0655.6154.99460,700
Feb 12, 201955.0555.5754.8255.5154.89454,000
Feb 11, 201954.0054.8153.8554.7654.15397,600
Feb 08, 201953.9154.4653.3453.9053.30395,200
Feb 07, 201953.9054.8353.5954.0353.43845,800
Feb 06, 201954.1554.5953.7053.8053.20506,800
Feb 05, 201954.9255.0854.3154.4053.79626,000
Feb 04, 201955.0255.1452.7054.8154.20359,400
Feb 01, 201954.8455.5354.4954.9654.34404,100
Jan 31, 201954.8055.0153.3054.6154.00762,600
Jan 30, 201954.9155.8454.6054.9554.33753,200
Jan 29, 201953.9855.1053.8454.7954.18950,900
Jan 28, 201953.1854.0153.0054.0153.41555,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...