Popular, Inc. (BPOPO)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
25.00
+0.10 (0.40%)
Apr 28, 2025, 12:19 PM EDT
Popular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.83 | 25.00 | 24.83 | 25.00 | 25.00 | 1.01% | 1,445 |
| Apr 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Apr 24, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.44% | 200 |
| Apr 23, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.04% | 400 |
| Apr 22, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.12% | 150 |
| Apr 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Apr 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Apr 16, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Apr 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Apr 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | 32 |
| Apr 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | - |
| Apr 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - | 350 |
| Apr 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | -0.76% | 700 |
| Apr 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.96 | - | - |
| Apr 7, 2025 | 24.68 | 25.09 | 24.68 | 25.09 | 24.96 | 3.89% | 348 |
| Apr 4, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | - | - |
| Apr 3, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | - | - |
| Apr 2, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | - | - |
| Apr 1, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | - | 3 |
| Mar 31, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | - | 12 |
| Mar 28, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | -1.63% | 3,415 |
| Mar 27, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.42 | -1.80% | 900 |
| Mar 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - | - |
| Mar 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 3.01% | 1,098 |
| Mar 24, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.14 | - | - |
| Mar 21, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.14 | - | - |
| Mar 20, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.14 | - | - |
| Mar 19, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.14 | - | 10 |
| Mar 18, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.14 | 0.03% | 300 |
| Mar 17, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.13 | -0.03% | 240 |
| Mar 14, 2025 | 24.27 | 24.27 | 24.25 | 24.27 | 24.14 | -2.92% | 1,463 |
| Mar 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | 2.46% | 1,241 |
| Mar 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - | - |
| Mar 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - | - |
| Mar 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - | 1 |
| Mar 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - | - |
| Mar 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - | - |
| Mar 5, 2025 | 24.90 | 24.90 | 24.21 | 24.40 | 24.14 | -2.01% | 3,142 |
| Mar 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | - | - |
| Mar 3, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | - | 14 |
| Feb 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | 0.40% | 100 |
| Feb 27, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.53 | 0.81% | 513 |
| Feb 26, 2025 | 24.60 | 24.76 | 24.60 | 24.60 | 24.34 | -1.40% | 600 |
| Feb 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.68 | - | - |
| Feb 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.68 | - | 817 |
| Feb 21, 2025 | 24.80 | 24.95 | 24.22 | 24.95 | 24.68 | -0.60% | 1,895 |
| Feb 20, 2025 | 24.94 | 25.75 | 24.94 | 25.10 | 24.83 | 0.60% | 900 |
| Feb 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.68 | - | 100 |
| Feb 18, 2025 | 24.88 | 24.95 | 24.88 | 24.95 | 24.68 | 1.55% | 401 |
| Feb 14, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.31 | - | - |