UK markets open in 3 hours 21 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,239.37 +18.75 (+0.10%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.60 -3.30 (-0.14%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,999.94 -964.61 (-1.72%)
Popular, Inc. (BPOPO)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:38PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 20 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 100 |
| 17 May 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 800 |
| 16 May 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 15 May 2024 | 24.20 | 24.20 | 24.05 | 24.05 | 24.05 | 400 |
| 14 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5,000 |
| 14 May 2024 | 0.133 Dividend | |||||
| 13 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | - |
| 10 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | 200 |
| 09 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | - |
| 08 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | - |
| 07 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | - |
| 06 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | - |
| 03 May 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 23.99 | 700 |
| 02 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 01 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 30 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 29 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 26 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 25 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 24 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 23 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 22 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 100 |
| 19 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 18 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 600 |
| 17 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - |
| 16 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 400 |
| 15 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.88 | - |
| 12 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.88 | - |
| 12 Apr 2024 | 0.133 Dividend | |||||
| 11 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.75 | 200 |
| 10 Apr 2024 | 24.15 | 24.15 | 24.00 | 24.00 | 23.74 | 300 |
| 09 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.90 | 200 |
| 08 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 05 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 04 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 03 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 02 Apr 2024 | 24.40 | 24.40 | 24.16 | 24.40 | 24.13 | 400 |
| 01 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.90 | - |
| 28 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.90 | - |
| 27 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.90 | - |
| 26 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.90 | - |
| 25 Mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.90 | 100 |
| 22 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.99 | - |
| 21 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.99 | - |
| 20 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.99 | - |
| 19 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.99 | - |
| 18 Mar 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.99 | - |
| 15 Mar 2024 | 23.40 | 24.26 | 23.40 | 24.26 | 23.99 | 4,500 |
| 14 Mar 2024 | 23.80 | 23.80 | 23.58 | 23.58 | 23.32 | 4,900 |
| 14 Mar 2024 | 0.133 Dividend | |||||
| 13 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | 1,500 |
| 12 Mar 2024 | 24.30 | 24.30 | 23.99 | 24.00 | 23.61 | 7,700 |
| 11 Mar 2024 | 24.41 | 24.41 | 24.30 | 24.30 | 23.90 | 2,100 |
| 08 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 07 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 06 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 05 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | 200 |
| 04 Mar 2024 | 24.30 | 24.40 | 24.30 | 24.40 | 24.00 | 1,600 |
| 01 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 29 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 28 Feb 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 24.00 | 500 |
| 27 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.90 | - |
| 26 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.90 | 100 |
| 23 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.93 | - |
| 22 Feb 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.93 | 100 |
| 21 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.90 | - |
| 20 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.90 | - |
| 16 Feb 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.90 | - |
| 15 Feb 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 23.90 | 2,000 |
| 14 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| 14 Feb 2024 | 0.133 Dividend | |||||
| 13 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | - |
| 12 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | - |
| 09 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | - |
| 08 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | 400 |
| 07 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | 1,100 |
| 06 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | - |
| 05 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | 1,700 |
| 02 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | - |
| 01 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | 600 |
| 31 Jan 2024 | 24.42 | 24.42 | 24.40 | 24.40 | 23.87 | 4,000 |
| 30 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.87 | - |
| 29 Jan 2024 | 24.33 | 24.40 | 24.33 | 24.40 | 23.87 | 800 |
| 26 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | - |
| 25 Jan 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 23.97 | 3,600 |
| 24 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | - |
| 23 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.72 | 400 |
| 22 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.73 | - |
| 19 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.73 | - |
| 18 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.73 | - |
| 17 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.73 | - |
| 16 Jan 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 23.73 | 100 |
| 12 Jan 2024 | 24.50 | 24.50 | 24.10 | 24.35 | 23.82 | 3,700 |
| 11 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.97 | - |
| 11 Jan 2024 | 0.133 Dividend | |||||
| 10 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.84 | 1,300 |
| 09 Jan 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.67 | 600 |
| 08 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.02 | - |
| 05 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.02 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.