Popular, Inc. (BPOP) NASDAQ

125.02

-0.32(-0.26%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025127.6125.34125.34128.66124.92537,300
September 04, 2025126.58127.06127.06127.09125.06759,818
September 03, 2025125.31126.17126.17126.36124.92497,027
September 02, 2025124.92125.31125.31125.43123.56437,758
August 29, 2025125.25125.64125.64126.27124.83715,530
August 28, 2025125.34124.79124.79125.66124.3564,907
August 27, 2025123.37124.85124.85126122.08882,300
August 26, 2025122.76123.56123.56124.4121.76608,446
August 25, 2025121.89122.86122.86123.68121.39633,437
August 22, 2025119.16121.94121.94123.15119792,800
August 21, 2025118.98119119119.63118.6399,327
August 20, 2025119.35119.34119.34120.17118.86569,800
August 19, 2025118.28119.19119.19119.29118.28458,200
August 18, 2025117.96118.21118.21118.35116.61306,092
August 15, 2025119.54118118119.54117.87410,300
August 14, 2025117.76119.28119.28119.31117.6271,500
August 13, 2025118.03118.87118.87119117.64520,800
August 12, 2025115.47117.26117.26117.36115.21357,316
August 11, 2025115.06114.63114.63115.6113.84329,745
August 08, 2025114.37114.95114.95115.27113.72290,406
August 07, 2025115.34113.63113.63115.36112.7375,000
August 06, 2025115.58114.31114.31115.75114.19316,500
August 05, 2025115.44115.43115.43116.11112.78483,700
August 04, 2025113.3115.06115.06115.08113.3419,800
August 01, 2025113113.19113.19113.91110.54548,139
July 31, 2025113.41114.58114.58115.17113.4432,100
July 30, 2025115.16114.2114.2115.33113.78318,206
July 29, 2025116.22114.82114.82116.22114.48305,500
July 28, 2025115.58115.31115.31115.58114.2341,909
July 25, 2025114.22115.33115.33115.52113.27491,444
July 24, 2025115.49114.37114.37116.46113.74525,100
July 23, 2025115.99115.59115.59118.54114.19680,300
July 22, 2025115.31115.22115.22116.06114.43514,609
July 21, 2025116114.99114.99116.8114.91514,701
July 18, 2025115.67115.58115.58115.93114.21492,339
July 17, 2025112.93114.85114.85114.97112.7404,700
July 16, 2025112.33111.94111.94112.47110.69450,427
July 15, 2025114.9111.3111.3115.89111.12380,600
July 14, 2025113.72115.5115.5115.67113.57536,100
July 11, 2025113.58113.41113.41113.88112.65362,220
July 10, 2025114.74113.76113.76115.44113.09455,200
July 09, 2025114.63114.14114.14115.49113.68291,536
July 08, 2025114.02114.44114.44115.1113.88595,300
July 07, 2025113.95113.46113.46115.96113.06644,200
July 03, 2025113.7114.3114.3115.16113.7479,122
July 02, 2025113.05113.43113.43113.88111.9665,100
July 01, 2025109.91112.68112.68113.43109.76632,300
June 30, 2025111.25110.21110.21111.58110.13344,413
June 27, 2025110.36110.51110.51111.19109.71.22M
June 26, 2025108.18110.12110.12110.35108.18392,817
June 25, 2025108.14108.03108.03108.26107.41432,500
June 24, 2025107.98108.06108.06109.66107.81587,200
June 23, 2025104.31107.54107.54107.72104.31619,026
June 20, 2025104.5104.5104.5105.27103.91822,000
June 18, 2025103.57103.8103.8104.34102.97680,400
June 17, 2025103.6103.18103.18104.56102.56418,200
June 16, 2025104.33104.42104.42105.46104.04427,000
June 13, 2025104.03103.81103.81104.96102.8527,600
June 12, 2025104.61105.5105.5105.61103.43322,100
June 11, 2025107.13105.2105.2107.26105.16433,329
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved