BPOP - POPULAR, INC.
101.45
0.070 0.069%
Share volume: 529
Last Updated: Wed 05 Feb 2025 03:30:00 PM CET
Monetary Authorities-Central Bank:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$101.38
0.07
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $99.97 | $99.97 | $101.61 | $101.61 | $99.97 | $99.97 | $101.33 | $101.33 | 341,813 | $341,813.00 |
| 02/03/2025 | $100.67 | $100.67 | $101.87 | $101.87 | $99.68 | $99.68 | $99.91 | $99.91 | 454,924 | $454,924.00 |
| 01/31/2025 | $103.00 | $103.00 | $103.75 | $103.75 | $102.44 | $102.44 | $102.94 | $102.94 | 383,117 | $383,117.00 |
| 01/30/2025 | $103.66 | $103.66 | $105.38 | $105.38 | $102.76 | $102.76 | $103.49 | $103.49 | 542,943 | $542,943.00 |
| 01/29/2025 | $105.70 | $105.70 | $105.88 | $105.88 | $102.91 | $102.91 | $103.72 | $103.72 | 539,497 | $539,497.00 |
| 01/28/2025 | $105.00 | $105.00 | $106.46 | $106.46 | $100.74 | $100.74 | $102.46 | $102.46 | 632,107 | $632,107.00 |
| 01/27/2025 | $102.34 | $102.34 | $103.87 | $103.87 | $101.85 | $101.85 | $103.77 | $103.77 | 712,071 | $712,071.00 |
| 01/24/2025 | $100.76 | $100.76 | $102.48 | $102.48 | $100.63 | $100.63 | $101.58 | $101.58 | 552,665 | $552,665.00 |
| 01/23/2025 | $100.00 | $100.00 | $101.69 | $101.69 | $99.89 | $99.89 | $101.07 | $101.07 | 652,138 | $652,138.00 |
| 01/22/2025 | $100.16 | $100.16 | $100.89 | $100.89 | $99.76 | $99.76 | $99.99 | $99.99 | 579,183 | $579,183.00 |