Popular, Inc. (BPOPO)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
24.85
+0.05 (0.20%)
Aug 1, 2025, 2:31 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.75 | 24.85 | 24.73 | 24.85 | 24.85 | 0.20% | 4,702 |
| Jul 31, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 1 |
| Jul 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 4 |
| Jul 29, 2025 | 24.95 | 24.95 | 24.80 | 24.80 | 24.80 | -0.80% | 5,300 |
| Jul 28, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -1.85% | 363 |
| Jul 25, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.84% | 100 |
| Jul 24, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 100 |
| Jul 23, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 115 |
| Jul 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| Jul 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| Jul 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| Jul 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| Jul 16, 2025 | 24.88 | 25.01 | 24.87 | 25.01 | 25.01 | 0.77% | 2,200 |
| Jul 15, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | 0.04% | 2,450 |
| Jul 14, 2025 | 24.82 | 24.82 | 24.81 | 24.81 | 24.68 | - | 600 |
| Jul 11, 2025 | 25.02 | 25.04 | 24.66 | 24.81 | 24.68 | -0.80% | 5,589 |
| Jul 10, 2025 | 25.01 | 25.10 | 25.00 | 25.01 | 24.88 | 0.04% | 1,800 |
| Jul 9, 2025 | 24.98 | 25.00 | 24.90 | 25.00 | 24.87 | 0.81% | 4,300 |
| Jul 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | - | - |
| Jul 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.67 | 0.61% | 200 |
| Jul 3, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.52 | 0.20% | 155 |
| Jul 2, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.47 | 1.44% | 1,400 |
| Jul 1, 2025 | 24.25 | 24.50 | 24.25 | 24.25 | 24.12 | -1.02% | 2,491 |
| Jun 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | - | 40 |
| Jun 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | - | 3 |
| Jun 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | 1.41% | 1,040 |
| Jun 25, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.03 | -1.39% | 100 |
| Jun 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | - | 230 |
| Jun 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | -1.61% | 100 |
| Jun 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | 48 |
| Jun 18, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | - |
| Jun 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | - |
| Jun 16, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | - |
| Jun 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 1.63% | 100 |
| Jun 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | - | - |
| Jun 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | - | - |
| Jun 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | - | 100 |
| Jun 9, 2025 | 25.00 | 25.00 | 24.50 | 24.50 | 24.24 | -2.00% | 300 |
| Jun 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - | - |
| Jun 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - | 100 |
| Jun 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 2.46% | 250 |
| Jun 3, 2025 | 24.38 | 24.40 | 24.38 | 24.40 | 24.14 | 0.62% | 202 |
| Jun 2, 2025 | 24.27 | 24.27 | 24.25 | 24.25 | 23.99 | -0.08% | 372 |
| May 30, 2025 | 24.26 | 24.27 | 24.26 | 24.27 | 24.01 | 0.04% | 909 |
| May 29, 2025 | 24.36 | 24.36 | 24.26 | 24.26 | 24.00 | - | 1,320 |
| May 28, 2025 | 25.00 | 25.00 | 24.26 | 24.26 | 24.00 | -0.98% | 718 |
| May 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | - | - |
| May 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | - | - |
| May 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | - | - |
| May 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | - | - |