Popular, Inc. (BPOPO)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
25.00
+0.60 (2.46%)
Jun 5, 2025, 12:51 PM EDT
Popular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Jun 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | 250 |
| Jun 3, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.40 | 0.62% | 202 |
| Jun 2, 2025 | 24.27 | 24.27 | 24.25 | 24.25 | 24.25 | -0.08% | 372 |
| May 30, 2025 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | 0.04% | 909 |
| May 29, 2025 | 24.36 | 24.36 | 24.26 | 24.26 | 24.26 | - | 1,320 |
| May 28, 2025 | 25.00 | 25.00 | 24.26 | 24.26 | 24.26 | -0.98% | 718 |
| May 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| May 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| May 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| May 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| May 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| May 19, 2025 | 24.70 | 24.70 | 24.21 | 24.50 | 24.50 | -2.00% | 1,000 |
| May 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 2,001 |
| May 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| May 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | 1.44% | 101 |
| May 13, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.12 | - | - |
| May 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.12 | -3.39% | 100 |
| May 9, 2025 | 25.02 | 25.10 | 24.25 | 25.10 | 24.97 | 0.40% | 3,253 |
| May 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | 350 |
| May 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | - |
| May 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | - |
| May 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | - |
| May 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | - |
| May 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | 2 |
| Apr 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | 3 |
| Apr 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | 10 |
| Apr 28, 2025 | 24.83 | 25.00 | 24.83 | 25.00 | 24.87 | 1.01% | 1,445 |
| Apr 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.62 | - | - |
| Apr 24, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.62 | -0.44% | 200 |
| Apr 23, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.73 | -0.04% | 400 |
| Apr 22, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.74 | -0.12% | 150 |
| Apr 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | - |
| Apr 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | - |
| Apr 16, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | - |
| Apr 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | - |
| Apr 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | - | 32 |
| Apr 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | - | - |
| Apr 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | - | 350 |
| Apr 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | -0.76% | 700 |
| Apr 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.82 | - | - |
| Apr 7, 2025 | 24.68 | 25.09 | 24.68 | 25.09 | 24.82 | 3.89% | 348 |
| Apr 4, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.89 | - | - |
| Apr 3, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.89 | - | - |
| Apr 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.89 | - | - |
| Apr 1, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.89 | - | 3 |
| Mar 31, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.89 | - | 12 |
| Mar 28, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.89 | -1.63% | 3,415 |
| Mar 27, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.29 | -1.80% | 900 |