BPOP - POPULAR, INC.
87.42
0.160 0.183%
Share volume: 825,481
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$87.26
0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $87.26 | $87.26 | $88.60 | $88.60 | $85.84 | $85.84 | $87.42 | $87.42 | 825,481 | $825,481.00 |
| 03-10-2025 | $91.87 | $91.87 | $93.20 | $93.20 | $86.95 | $86.95 | $87.26 | $87.26 | 1,181,060 | $1,181,060.00 |
| 03-07-2025 | $93.91 | $93.91 | $94.66 | $94.66 | $91.92 | $91.92 | $93.33 | $93.33 | 635,564 | $635,564.00 |
| 03-06-2025 | $94.37 | $94.37 | $94.79 | $94.79 | $92.63 | $92.63 | $93.83 | $93.83 | 541,520 | $541,520.00 |
| 03-05-2025 | $95.03 | $95.03 | $96.04 | $96.04 | $93.17 | $93.17 | $95.10 | $95.10 | 605,805 | $605,805.00 |
| 03-04-2025 | $97.37 | $97.37 | $97.37 | $97.37 | $92.67 | $92.67 | $94.61 | $94.61 | 858,202 | $858,202.00 |
| 03-03-2025 | $101.10 | $101.10 | $101.88 | $101.88 | $97.80 | $97.80 | $98.57 | $98.57 | 510,415 | $510,415.00 |
| 02-28-2025 | $100.78 | $100.78 | $101.83 | $101.83 | $98.72 | $98.72 | $100.43 | $100.43 | 715,541 | $714,853.00 |
| 02-27-2025 | $98.63 | $98.63 | $101.89 | $101.89 | $98.46 | $98.46 | $100.41 | $100.41 | 412,121 | $412,121.00 |
| 02-26-2025 | $100.51 | $100.51 | $101.54 | $101.54 | $99.34 | $99.34 | $100.32 | $100.32 | 355,464 | $355,464.00 |