Popular Capital Trust II PFD GTD 6.125% (BPOPM) NASDAQ
25.33
+0.325(+1.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.33
+0.325(+1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25 | 25.33 | 25.33 | 25.35 | 25 | 12,278 |
| April 01, 2026 | 24.95 | 25 | 25 | 25.03 | 24.94 | 16,962 |
| March 31, 2026 | 25 | 24.77 | 24.77 | 25.01 | 24.75 | 25,150 |
| March 30, 2026 | 25.25 | 25.14 | 25.14 | 25.25 | 25 | 2,269 |
| March 27, 2026 | 25 | 25.26 | 25.26 | 25.35 | 25 | 194 |
| March 26, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1,456 |
| March 25, 2026 | 25.2 | 25.15 | 25.15 | 25.33 | 25.11 | 2 |
| March 24, 2026 | 25.29 | 25.29 | 25.29 | 25.32 | 25.29 | 1,134 |
| March 23, 2026 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 652 |
| March 20, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 1,039 |
| March 19, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 547 |
| March 18, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 904 |
| March 17, 2026 | 25.3 | 25.31 | 25.31 | 25.4 | 25.3 | 1,203 |
| March 16, 2026 | 25.34 | 25.29 | 25.29 | 25.34 | 25.29 | 1,063 |
| March 13, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 481 |
| March 12, 2026 | 25.48 | 25.47 | 25.47 | 25.49 | 25.47 | 788 |
| March 11, 2026 | 25.43 | 25.45 | 25.45 | 25.5 | 25.4 | 1,291 |
| March 10, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 4,808 |
| March 09, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 797 |
| March 06, 2026 | 25.25 | 25.29 | 25.29 | 25.29 | 25.25 | 5,032 |
| March 05, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1,500 |
| March 04, 2026 | 25.22 | 25.23 | 25.23 | 25.25 | 25.22 | 9 |
| March 03, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1,581 |
| March 02, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 431 |
| February 27, 2026 | 25.23 | 25.44 | 25.44 | 25.44 | 25.23 | 3,526 |
| February 26, 2026 | 25.11 | 25.12 | 25.12 | 25.15 | 25.11 | 4,515 |
| February 25, 2026 | 25.13 | 25.1 | 25.1 | 25.13 | 25 | 6,800 |
| February 24, 2026 | 25.13 | 25.15 | 25.15 | 25.15 | 25.13 | 3,120 |
| February 23, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1,018 |
| February 20, 2026 | 25.24 | 25.11 | 0 | 25.24 | 25.11 | 3,500 |
| February 19, 2026 | 25.3 | 25.33 | 0 | 25.33 | 25.3 | 3,300 |
| February 18, 2026 | 25.33 | 25.33 | 0 | 25.33 | 25.33 | 72 |
| February 17, 2026 | 25.33 | 25.33 | 0 | 25.33 | 25.33 | 1,025 |
| February 13, 2026 | 25.19 | 25.25 | 0 | 25.25 | 25.16 | 2,723 |
| February 12, 2026 | 25.24 | 25.24 | 0 | 25.24 | 25.24 | 1,000 |
| February 11, 2026 | 25.1 | 25.16 | 0 | 25.16 | 25.09 | 1,938 |
| February 10, 2026 | 25.3 | 25.07 | 0 | 25.3 | 25.01 | 5,500 |
| February 09, 2026 | 25.24 | 25.18 | 0 | 25.24 | 25.18 | 4,832 |
| February 06, 2026 | 25.3 | 25.3 | 0 | 25.3 | 25.3 | 77 |
| February 05, 2026 | 25.3 | 25.3 | 0 | 25.3 | 25.3 | 8 |
| February 04, 2026 | 25.3 | 25.3 | 0 | 25.3 | 25.3 | 230 |
| February 03, 2026 | 25.23 | 25.24 | 0 | 25.25 | 25.21 | 7,200 |
| February 02, 2026 | 25.23 | 25.15 | 0 | 25.3 | 25.12 | 4,700 |
| January 30, 2026 | 25.45 | 25.48 | 0 | 25.61 | 25.21 | 12,227 |
| January 29, 2026 | 25.45 | 25.45 | 0 | 25.45 | 25.45 | 700 |
| January 28, 2026 | 25.56 | 25.56 | 0 | 25.56 | 25.56 | 1 |
| January 27, 2026 | 25.56 | 25.56 | 0 | 25.56 | 25.46 | 4,600 |
| January 26, 2026 | 25.56 | 25.56 | 0 | 25.56 | 25.56 | 947 |
| January 23, 2026 | 25.45 | 25.45 | 0 | 25.45 | 25.45 | 48 |
| January 22, 2026 | 25.45 | 25.45 | 0 | 25.45 | 25.45 | 159 |
| January 21, 2026 | 25.45 | 25.45 | 0 | 25.45 | 25.45 | 10 |
| January 20, 2026 | 25.41 | 25.45 | 0 | 25.52 | 25.41 | 3,219 |
| January 16, 2026 | 25.49 | 25.45 | 0 | 25.5 | 25.42 | 1,826 |
| January 15, 2026 | 25.53 | 25.53 | 0 | 25.53 | 25.53 | 1,700 |
| January 14, 2026 | 25.49 | 25.65 | 0 | 25.65 | 25.49 | 3,700 |
| January 13, 2026 | 25.43 | 25.43 | 0 | 25.43 | 25.43 | 531 |
| January 12, 2026 | 25.5 | 25.5 | 0 | 25.5 | 25.5 | 1 |
| January 09, 2026 | 25.49 | 25.5 | 0 | 25.52 | 25.49 | 2,300 |
| January 08, 2026 | 25.5 | 25.5 | 0 | 25.53 | 25.45 | 12,345 |
| January 07, 2026 | 25.54 | 25.5 | 0 | 25.54 | 25.5 | 1,100 |