NasdaqGS - Nasdaq Real Time Price USD

Popular, Inc. (BPOP)

88.61 +3.36 (+3.95%)
As of 2:41 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 82.03 88.95 82.03 88.61 88.61 365,179
Apr 22, 2024 83.60 85.85 83.08 85.25 85.25 429,400
Apr 19, 2024 82.05 83.41 81.94 83.20 83.20 386,300
Apr 18, 2024 81.08 81.98 81.05 81.83 81.83 269,900
Apr 17, 2024 82.21 82.62 80.71 80.87 80.87 252,700
Apr 16, 2024 81.81 82.53 80.60 81.29 81.29 306,100
Apr 15, 2024 83.45 84.29 81.81 82.36 82.36 509,100
Apr 12, 2024 82.26 83.15 82.13 82.75 82.75 339,400
Apr 11, 2024 84.51 84.51 82.83 83.25 83.25 261,000
Apr 10, 2024 85.46 85.67 83.35 84.15 84.15 452,700
Apr 9, 2024 86.71 87.06 85.84 86.86 86.86 443,200
Apr 8, 2024 85.70 86.41 85.51 85.90 85.90 330,000
Apr 5, 2024 85.11 85.56 84.56 85.29 85.29 333,200
Apr 4, 2024 86.30 87.16 84.66 85.10 85.10 345,900
Apr 3, 2024 85.99 86.77 85.43 85.49 85.49 443,700
Apr 2, 2024 86.44 87.36 85.55 86.00 86.00 315,100
Apr 1, 2024 88.16 88.19 86.95 87.40 87.40 363,800
Mar 28, 2024 87.28 88.42 86.98 88.09 88.09 394,400
Mar 27, 2024 86.46 87.61 86.46 87.19 87.19 559,700
Mar 26, 2024 86.82 87.18 85.78 86.66 86.66 327,700
Mar 25, 2024 84.77 86.75 84.77 86.33 86.33 407,000
Mar 22, 2024 86.77 87.26 84.89 85.22 85.22 413,200
Mar 21, 2024 85.60 87.37 85.60 86.71 86.71 542,200
Mar 20, 2024 82.12 85.84 82.10 85.22 85.22 462,300
Mar 19, 2024 81.74 83.24 81.74 82.56 82.56 325,600
Mar 18, 2024 83.05 83.28 81.81 82.32 82.32 474,200
Mar 15, 2024 81.79 83.41 81.79 82.25 82.25 3,610,600
Mar 14, 2024 84.01 84.10 81.66 82.01 82.01 560,500
Mar 13, 2024 0.62 Dividend
Mar 13, 2024 84.07 84.44 83.42 83.78 83.78 393,300
Mar 12, 2024 84.29 84.88 83.42 84.42 83.80 561,600
Mar 11, 2024 84.29 85.07 83.11 84.68 84.06 497,100
Mar 8, 2024 85.60 85.61 84.11 84.87 84.25 395,100
Mar 7, 2024 84.36 85.20 83.66 84.42 83.80 311,400
Mar 6, 2024 85.36 85.45 82.41 83.51 82.90 399,800
Mar 5, 2024 81.92 85.45 81.75 85.39 84.76 355,500
Mar 4, 2024 82.75 83.75 81.86 81.94 81.34 435,900
Mar 1, 2024 82.93 83.46 81.10 82.56 81.95 434,000
Feb 29, 2024 83.52 84.24 82.70 83.68 83.07 515,200
Feb 28, 2024 83.55 84.02 82.65 82.73 82.12 272,700
Feb 27, 2024 83.47 84.32 82.91 84.07 83.45 400,800
Feb 26, 2024 83.25 84.29 82.64 82.90 82.29 257,300
Feb 23, 2024 83.78 84.18 82.92 83.44 82.83 344,900
Feb 22, 2024 84.38 84.72 83.15 83.48 82.87 400,400
Feb 21, 2024 84.54 84.54 83.46 84.05 83.43 442,800
Feb 20, 2024 84.35 85.66 84.12 84.80 84.18 387,600
Feb 16, 2024 86.33 86.50 84.92 85.14 84.51 577,700
Feb 15, 2024 83.62 86.77 83.62 86.76 86.12 544,500
Feb 14, 2024 83.13 83.55 82.50 83.46 82.85 366,600
Feb 13, 2024 82.50 82.99 80.98 82.37 81.77 552,500
Feb 12, 2024 84.27 85.84 84.27 84.82 84.20 374,100
Feb 9, 2024 83.56 84.78 82.75 84.55 83.93 299,100
Feb 8, 2024 83.54 84.55 83.00 83.32 82.71 402,700
Feb 7, 2024 83.41 84.22 81.72 84.19 83.57 441,000
Feb 6, 2024 85.35 85.91 83.20 83.88 83.26 356,200
Feb 5, 2024 85.14 85.98 84.03 85.28 84.65 394,800
Feb 2, 2024 83.65 86.71 83.31 86.20 85.57 410,600
Feb 1, 2024 85.76 85.90 81.62 85.32 84.69 747,600
Jan 31, 2024 88.28 88.31 84.92 85.45 84.82 627,100
Jan 30, 2024 88.61 89.70 88.44 89.48 88.82 363,200
Jan 29, 2024 88.80 88.98 87.32 88.94 88.29 594,400
Jan 26, 2024 86.27 87.73 85.91 87.62 86.98 569,100
Jan 25, 2024 84.80 87.47 82.91 85.83 85.20 901,300
Jan 24, 2024 82.25 84.96 82.25 83.49 82.88 807,600
Jan 23, 2024 83.00 83.01 81.79 82.17 81.57 390,700
Jan 22, 2024 82.17 82.78 81.68 82.55 81.94 344,900
Jan 19, 2024 80.20 81.41 79.60 81.33 80.73 318,100
Jan 18, 2024 79.50 80.78 79.50 80.03 79.44 322,500
Jan 17, 2024 79.01 80.64 79.01 79.38 78.80 275,900
Jan 16, 2024 80.21 80.68 79.64 80.42 79.83 447,400
Jan 12, 2024 82.26 82.46 80.27 81.08 80.48 150,900
Jan 11, 2024 81.61 81.84 80.62 81.78 81.18 264,500
Jan 10, 2024 81.53 82.36 81.07 82.30 81.70 247,000
Jan 9, 2024 81.96 82.25 81.46 81.79 81.19 228,400
Jan 8, 2024 81.32 82.41 80.77 82.39 81.78 194,300
Jan 5, 2024 79.89 81.70 79.29 81.09 80.49 347,700
Jan 4, 2024 80.36 80.69 79.61 79.83 79.24 500,400
Jan 3, 2024 81.11 81.35 80.15 80.38 79.79 257,500
Jan 2, 2024 81.15 82.99 81.15 82.08 81.48 358,900
Dec 29, 2023 82.24 82.57 81.86 82.07 81.47 407,000
Dec 28, 2023 82.17 82.74 81.98 82.66 82.05 188,200
Dec 27, 2023 82.34 82.49 81.91 82.14 81.54 192,800
Dec 26, 2023 81.23 82.60 80.83 82.38 81.77 228,500
Dec 22, 2023 80.71 81.21 80.50 80.79 80.20 239,600
Dec 21, 2023 80.77 81.08 80.03 80.10 79.51 382,400
Dec 20, 2023 81.35 82.09 79.82 79.86 79.27 281,700
Dec 19, 2023 80.77 81.59 80.27 81.53 80.93 315,700
Dec 18, 2023 80.88 80.88 79.83 80.37 79.78 290,100
Dec 15, 2023 81.22 81.22 79.31 80.53 79.94 1,222,500
Dec 14, 2023 80.96 82.25 80.71 81.15 80.55 615,200
Dec 13, 2023 76.52 79.90 75.63 79.72 79.13 728,100
Dec 12, 2023 76.63 77.18 76.19 76.22 75.66 358,900
Dec 11, 2023 77.23 77.27 76.43 76.74 76.18 477,200
Dec 8, 2023 77.05 78.04 76.68 77.43 76.86 292,200
Dec 7, 2023 75.61 76.95 75.17 76.87 76.31 305,900
Dec 6, 2023 0.62 Dividend
Dec 6, 2023 76.31 77.42 74.97 75.09 74.54 450,200
Dec 5, 2023 77.74 78.01 76.54 76.71 75.53 309,400
Dec 4, 2023 76.01 78.09 76.01 77.81 76.61 238,000
Dec 1, 2023 73.72 76.69 73.23 76.61 75.43 327,900
Nov 30, 2023 73.54 74.90 72.80 73.79 72.66 470,800
Nov 29, 2023 72.69 74.60 72.69 73.47 72.34 395,900
Nov 28, 2023 71.95 72.23 71.23 72.14 71.03 359,500
Nov 27, 2023 71.39 72.03 71.08 71.78 70.68 507,700
Nov 24, 2023 72.13 72.30 71.49 72.24 71.13 71,900
Nov 22, 2023 72.21 72.44 71.60 72.19 71.08 216,100
Nov 21, 2023 72.28 72.33 71.40 71.67 70.57 323,600
Nov 20, 2023 72.69 72.69 71.86 72.39 71.28 498,500
Nov 17, 2023 73.16 73.45 72.58 72.83 71.71 412,200
Nov 16, 2023 72.72 72.72 71.35 72.35 71.24 257,400
Nov 15, 2023 71.75 73.34 71.75 72.68 71.56 298,000
Nov 14, 2023 69.82 72.44 69.24 71.91 70.80 484,200
Nov 13, 2023 67.49 68.35 67.24 67.98 66.94 238,200
Nov 10, 2023 67.55 68.02 67.07 68.02 66.97 184,500
Nov 9, 2023 68.06 68.13 66.72 67.35 66.32 299,500
Nov 8, 2023 68.86 68.97 68.03 68.09 67.04 182,100
Nov 7, 2023 68.80 69.12 67.99 68.86 67.80 343,400
Nov 6, 2023 69.62 69.62 68.66 69.08 68.02 428,600
Nov 3, 2023 69.38 70.69 69.38 69.53 68.46 573,100
Nov 2, 2023 66.19 68.27 66.19 68.00 66.96 404,200
Nov 1, 2023 64.85 65.79 64.35 65.71 64.70 334,300
Oct 31, 2023 65.06 65.58 64.66 65.04 64.04 300,100
Oct 30, 2023 65.01 65.57 64.46 65.33 64.33 405,700
Oct 27, 2023 65.17 66.57 64.21 64.84 63.84 603,500
Oct 26, 2023 62.09 64.96 61.99 64.63 63.64 812,700
Oct 25, 2023 60.60 61.11 59.27 59.99 59.07 548,300
Oct 24, 2023 60.70 61.34 60.00 60.99 60.05 300,300
Oct 23, 2023 60.49 62.17 60.40 60.50 59.57 452,800
Oct 20, 2023 63.04 66.19 60.36 60.55 59.62 297,300
Oct 19, 2023 63.57 64.71 62.83 63.04 62.07 185,300
Oct 18, 2023 65.12 65.63 63.53 63.77 62.79 212,100
Oct 17, 2023 63.76 66.07 63.76 65.67 64.66 402,400
Oct 16, 2023 63.41 64.27 63.38 64.13 63.14 238,100
Oct 13, 2023 64.49 64.92 62.67 62.75 61.79 194,700
Oct 12, 2023 64.11 64.31 63.18 63.77 62.79 269,000
Oct 11, 2023 64.56 65.45 63.29 64.12 63.13 510,900
Oct 10, 2023 63.75 65.28 63.75 64.48 63.49 251,500
Oct 9, 2023 63.46 64.48 63.43 64.13 63.14 292,700
Oct 6, 2023 63.04 64.83 62.35 64.16 63.17 395,100
Oct 5, 2023 61.91 63.98 61.91 63.83 62.85 385,400
Oct 4, 2023 60.99 62.03 60.24 61.95 61.00 425,300
Oct 3, 2023 61.71 61.71 60.15 60.66 59.73 278,900
Oct 2, 2023 62.94 63.01 61.37 61.89 60.94 329,800
Sep 29, 2023 62.68 63.73 62.57 63.01 62.04 429,900
Sep 28, 2023 61.38 62.71 61.33 62.40 61.44 225,800
Sep 27, 2023 61.94 61.94 60.84 61.28 60.34 280,500
Sep 26, 2023 61.50 62.42 61.11 61.42 60.48 151,100
Sep 25, 2023 61.82 62.38 61.64 62.30 61.34 220,100
Sep 22, 2023 62.12 62.18 61.41 61.90 60.95 301,700
Sep 21, 2023 62.51 62.66 61.63 61.85 60.90 318,700
Sep 20, 2023 63.34 64.21 62.91 62.92 61.95 359,700
Sep 19, 2023 64.18 64.36 62.92 63.19 62.22 388,500
Sep 18, 2023 63.90 63.99 62.71 63.87 62.89 267,500
Sep 15, 2023 63.60 63.95 63.19 63.83 62.85 1,548,700
Sep 14, 2023 63.81 64.50 63.21 64.09 63.11 290,900
Sep 13, 2023 64.61 64.61 62.70 63.37 62.40 427,000
Sep 12, 2023 64.76 65.39 64.25 64.51 63.52 325,300
Sep 11, 2023 65.44 66.39 64.44 64.61 63.62 265,900
Sep 8, 2023 64.45 65.62 63.76 65.53 64.52 256,900
Sep 7, 2023 0.55 Dividend
Sep 7, 2023 64.11 65.05 63.84 64.25 63.26 678,100
Sep 6, 2023 67.26 67.67 64.74 65.33 63.78 432,000
Sep 5, 2023 69.55 69.81 67.58 67.61 66.01 647,700
Sep 1, 2023 68.75 70.06 68.75 69.92 68.27 434,500
Aug 31, 2023 66.87 68.43 66.68 68.28 66.66 853,000
Aug 30, 2023 66.97 67.42 66.43 66.83 65.25 290,500
Aug 29, 2023 65.01 67.28 64.46 67.12 65.53 388,000
Aug 28, 2023 64.36 65.23 64.10 65.08 63.54 291,200
Aug 25, 2023 64.98 65.49 63.38 63.88 62.37 190,000
Aug 24, 2023 64.19 65.52 64.19 64.82 63.29 266,000
Aug 23, 2023 63.80 64.76 63.40 64.42 62.90 234,200
Aug 22, 2023 65.80 66.25 63.81 63.92 62.41 381,300
Aug 21, 2023 66.71 66.95 65.31 66.00 64.44 237,800
Aug 18, 2023 66.22 67.40 65.86 66.59 65.01 280,800
Aug 17, 2023 66.73 67.35 66.15 66.50 64.93 340,200
Aug 16, 2023 66.41 66.93 65.49 66.48 64.91 505,000
Aug 15, 2023 67.94 68.53 66.23 66.40 64.83 367,100
Aug 14, 2023 69.73 69.75 68.66 68.89 67.26 285,300
Aug 11, 2023 70.29 70.63 69.58 70.19 68.53 421,800
Aug 10, 2023 71.35 71.80 70.33 70.53 68.86 266,600
Aug 9, 2023 71.50 71.50 70.50 70.73 69.06 214,600
Aug 8, 2023 71.76 72.03 69.02 71.90 70.20 319,700
Aug 7, 2023 73.01 73.49 72.62 73.27 71.54 247,800
Aug 4, 2023 72.71 73.99 71.55 72.97 71.24 251,800
Aug 3, 2023 71.74 73.75 71.47 73.08 71.35 432,300
Aug 2, 2023 71.50 72.12 70.90 72.04 70.34 289,200
Aug 1, 2023 72.25 72.47 71.25 72.30 70.59 275,100
Jul 31, 2023 72.40 73.19 71.71 72.55 70.83 433,100
Jul 28, 2023 71.66 72.72 71.37 72.50 70.78 471,300
Jul 27, 2023 73.10 73.44 70.11 70.68 69.01 798,400
Jul 26, 2023 69.39 72.55 69.39 71.85 70.15 879,500
Jul 25, 2023 68.84 69.30 67.01 67.55 65.95 520,700
Jul 24, 2023 66.86 68.68 66.86 68.64 67.02 573,400
Jul 21, 2023 67.56 67.56 66.30 67.15 65.56 484,300
Jul 20, 2023 66.56 66.87 65.41 66.74 65.16 574,400
Jul 19, 2023 66.30 67.04 65.60 66.75 65.17 409,600
Jul 18, 2023 63.47 66.02 63.47 65.93 64.37 488,700
Jul 17, 2023 62.54 63.65 62.02 63.32 61.82 299,100
Jul 14, 2023 64.93 64.93 62.28 62.54 61.06 292,100
Jul 13, 2023 64.21 65.27 63.69 64.04 62.53 294,000
Jul 12, 2023 63.90 64.56 63.26 63.70 62.19 448,500
Jul 11, 2023 62.34 63.42 61.93 63.19 61.70 519,900
Jul 10, 2023 62.11 63.38 61.94 62.23 60.76 280,500
Jul 7, 2023 61.26 63.14 61.26 62.36 60.88 538,700
Jul 6, 2023 60.59 61.32 59.16 61.10 59.65 339,400
Jul 5, 2023 61.47 62.13 60.83 61.27 59.82 243,300
Jul 3, 2023 60.66 62.09 60.66 62.08 60.61 156,200
Jun 30, 2023 61.40 61.44 60.44 60.52 59.09 335,200
Jun 29, 2023 61.16 61.46 60.51 60.67 59.23 339,300
Jun 28, 2023 60.23 60.67 59.59 60.05 58.63 347,500
Jun 27, 2023 60.09 61.00 59.29 60.58 59.15 327,700
Jun 26, 2023 58.96 60.27 58.96 59.82 58.40 356,200
Jun 23, 2023 58.30 59.03 58.00 58.52 57.14 473,400
Jun 22, 2023 60.46 60.64 58.49 58.82 57.43 403,200
Jun 21, 2023 60.95 61.20 60.35 60.70 59.26 443,700
Jun 20, 2023 61.48 61.51 60.47 61.35 59.90 384,200
Jun 16, 2023 62.25 62.60 61.22 61.55 60.09 943,800
Jun 15, 2023 60.58 62.40 60.58 62.29 60.82 475,100
Jun 14, 2023 62.11 62.80 60.58 61.17 59.72 546,300
Jun 13, 2023 61.90 63.05 61.48 62.07 60.60 584,400
Jun 12, 2023 62.34 63.65 61.25 61.55 60.09 374,000
Jun 9, 2023 63.14 63.14 61.73 62.40 60.92 427,000
Jun 8, 2023 63.75 63.75 61.65 63.23 61.73 494,800
Jun 7, 2023 63.68 64.51 62.99 63.84 62.33 478,600
Jun 6, 2023 61.24 64.14 61.24 63.16 61.67 549,500
Jun 5, 2023 62.91 62.91 60.71 61.29 59.84 357,000
Jun 2, 2023 60.53 63.09 60.30 62.87 61.38 547,300
Jun 1, 2023 57.86 60.08 57.05 59.85 58.43 602,800
May 31, 2023 0.55 Dividend
May 31, 2023 58.41 58.47 56.01 57.18 55.83 586,200
May 30, 2023 59.60 59.83 57.92 59.41 57.47 381,600
May 26, 2023 58.34 59.24 57.43 59.15 57.22 272,100
May 25, 2023 58.42 58.96 57.25 58.34 56.43 219,400
May 24, 2023 59.64 59.70 58.24 58.75 56.83 406,700
May 23, 2023 58.69 61.41 58.59 60.31 58.34 632,200
May 22, 2023 58.54 58.94 57.62 58.68 56.76 496,700
May 19, 2023 59.10 59.34 56.87 57.96 56.06 553,700
May 18, 2023 58.38 59.10 57.90 58.75 56.83 447,700
May 17, 2023 55.67 58.82 55.67 58.32 56.41 517,700
May 16, 2023 55.41 56.21 54.59 54.60 52.81 515,600
May 15, 2023 54.82 56.17 54.26 55.56 53.74 417,100
May 12, 2023 54.80 54.93 54.04 54.57 52.79 373,400
May 11, 2023 54.38 55.47 53.46 54.37 52.59 431,800
May 10, 2023 56.81 56.81 54.96 55.25 53.44 332,400
May 9, 2023 55.72 56.29 54.70 55.76 53.94 358,700
May 8, 2023 57.77 57.90 55.87 56.31 54.47 716,700
May 5, 2023 56.78 57.56 55.85 56.73 54.88 736,900
May 4, 2023 53.46 55.94 52.32 54.70 52.91 1,264,000
May 3, 2023 57.00 58.63 54.86 55.12 53.32 695,500
May 2, 2023 58.46 58.69 55.28 57.00 55.14 911,500
May 1, 2023 59.87 60.06 58.49 58.69 56.77 375,300
Apr 28, 2023 58.83 60.51 58.83 60.01 58.05 600,800
Apr 27, 2023 59.55 60.11 58.12 59.02 57.09 736,600
Apr 26, 2023 60.03 62.04 58.21 58.99 57.06 1,329,000
Apr 25, 2023 57.95 58.81 56.93 57.17 55.30 751,100
Apr 24, 2023 59.71 60.34 58.84 59.05 57.12 550,500

Related Tickers

FBP First BanCorp.
17.11
-0.73%
 
OFG OFG Bancorp
36.16
+1.29%
 
BOKF BOK Financial Corporation
92.07
+3.15%
 
VBTX Veritex Holdings, Inc.
20.73
+2.12%
 
SASR Sandy Spring Bancorp, Inc.
21.82
+4.68%
 
RNST Renasant Corporation
30.67
+2.20%
 
AUB Atlantic Union Bankshares Corporation
32.81
-2.28%
 
CHCO City Holding Company
103.55
+0.01%
 
QCRH QCR Holdings, Inc.
58.67
+1.56%
 
HAFC Hanmi Financial Corporation
15.69
+3.12%