OTC Markets OTCPK - Delayed Quote USD

Popular, Inc. (BPOPO)

Compare
24.60
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.60 24.60 24.60 24.60 24.60 -
Jan 8, 2025 24.60 24.60 24.60 24.60 24.60 -
Jan 7, 2025 24.60 24.60 24.50 24.60 24.60 700
Jan 6, 2025 24.20 24.20 24.20 24.20 24.20 1,000
Jan 3, 2025 24.59 24.59 24.59 24.59 24.59 400
Jan 2, 2025 24.60 24.60 24.60 24.60 24.60 -
Dec 31, 2024 24.60 24.60 24.60 24.60 24.60 -
Dec 30, 2024 24.60 24.60 24.60 24.60 24.60 100
Dec 27, 2024 24.60 24.60 24.60 24.60 24.60 -
Dec 26, 2024 24.40 24.60 24.40 24.60 24.60 1,700
Dec 24, 2024 24.06 24.06 24.06 24.06 24.06 -
Dec 23, 2024 24.06 24.06 24.06 24.06 24.06 -
Dec 20, 2024 24.06 24.06 24.06 24.06 24.06 -
Dec 19, 2024 24.25 24.25 24.06 24.06 24.06 1,800
Dec 18, 2024 24.30 24.55 24.30 24.55 24.55 1,000
Dec 17, 2024 24.02 24.02 24.02 24.02 24.02 -
Dec 16, 2024 24.02 24.02 24.02 24.02 24.02 -
Dec 13, 2024 24.20 24.20 24.02 24.02 24.02 2,000
Dec 12, 2024 24.60 24.60 24.60 24.60 24.60 -
Dec 11, 2024 24.49 24.60 24.49 24.60 24.60 2,000
Dec 10, 2024 24.60 24.60 24.20 24.60 24.60 2,200
Dec 9, 2024 24.20 24.20 24.20 24.20 24.20 -
Dec 6, 2024 24.20 24.20 24.20 24.20 24.20 -
Dec 5, 2024 24.20 24.20 24.20 24.20 24.20 -
Dec 4, 2024 24.20 24.20 24.20 24.20 24.20 300
Dec 3, 2024 24.26 24.26 24.26 24.26 24.26 100
Dec 2, 2024 24.40 24.40 24.20 24.20 24.20 7,100
Nov 29, 2024 24.26 24.26 24.26 24.26 24.26 -
Nov 27, 2024 24.26 24.26 24.26 24.26 24.26 -
Nov 26, 2024 24.26 24.26 24.26 24.26 24.26 -
Nov 25, 2024 24.26 24.26 24.26 24.26 24.26 -
Nov 22, 2024 24.26 24.26 24.26 24.26 24.26 -
Nov 21, 2024 24.30 24.80 24.20 24.26 24.26 2,400
Nov 20, 2024 24.20 24.20 24.20 24.20 24.20 -
Nov 19, 2024 24.20 24.20 24.20 24.20 24.20 -
Nov 18, 2024 24.20 24.20 24.20 24.20 24.20 -
Nov 15, 2024 0.13 Dividend
Nov 15, 2024 24.10 24.20 24.10 24.20 24.20 600
Nov 14, 2024 24.20 24.20 24.20 24.20 24.07 -
Nov 13, 2024 24.20 24.20 24.20 24.20 24.07 -
Nov 12, 2024 24.25 24.33 23.95 24.20 24.07 3,300
Nov 11, 2024 24.10 24.10 24.10 24.10 23.97 -
Nov 8, 2024 24.25 24.28 24.10 24.10 23.97 3,100
Nov 7, 2024 24.25 24.25 24.25 24.25 24.12 300
Nov 6, 2024 24.80 24.80 24.80 24.80 24.66 -
Nov 5, 2024 24.80 24.80 24.80 24.80 24.66 400
Nov 4, 2024 24.50 24.50 24.50 24.50 24.37 100
Nov 1, 2024 23.51 23.51 23.51 23.51 23.38 -
Oct 31, 2024 23.51 23.51 23.51 23.51 23.38 -
Oct 30, 2024 23.51 23.51 23.51 23.51 23.38 -
Oct 29, 2024 23.51 23.51 23.51 23.51 23.38 -
Oct 28, 2024 23.51 23.51 23.51 23.51 23.38 -
Oct 25, 2024 23.51 23.51 23.51 23.51 23.38 -
Oct 24, 2024 23.51 23.51 23.51 23.51 23.38 -
Oct 23, 2024 23.51 23.51 23.51 23.51 23.38 400
Oct 22, 2024 24.66 24.66 23.97 23.97 23.84 4,000
Oct 21, 2024 24.77 24.77 24.77 24.77 24.63 1,800
Oct 18, 2024 25.00 25.00 25.00 25.00 24.86 -
Oct 17, 2024 25.00 25.00 25.00 25.00 24.86 -
Oct 16, 2024 25.00 25.00 25.00 25.00 24.86 -
Oct 15, 2024 0.13 Dividend
Oct 15, 2024 25.00 25.00 25.00 25.00 24.86 -
Oct 14, 2024 25.00 25.00 25.00 25.00 24.73 1,700
Oct 11, 2024 24.85 25.00 24.85 24.95 24.68 1,200
Oct 10, 2024 24.80 24.80 24.80 24.80 24.53 500
Oct 9, 2024 24.79 24.80 24.79 24.80 24.53 300
Oct 8, 2024 24.30 24.30 24.30 24.30 24.04 -
Oct 7, 2024 24.30 24.30 24.30 24.30 24.04 -
Oct 4, 2024 24.30 24.30 24.30 24.30 24.04 -
Oct 3, 2024 24.50 24.50 24.30 24.30 24.04 800
Oct 2, 2024 24.48 24.50 24.48 24.50 24.24 200
Oct 1, 2024 24.67 24.67 24.30 24.50 24.24 1,300
Sep 30, 2024 24.90 24.90 24.80 24.80 24.53 1,100
Sep 27, 2024 24.85 24.85 24.80 24.80 24.53 400
Sep 26, 2024 24.85 24.85 24.85 24.85 24.58 -
Sep 25, 2024 24.85 24.85 24.85 24.85 24.58 -
Sep 24, 2024 24.85 24.85 24.85 24.85 24.58 -
Sep 23, 2024 24.85 24.85 24.85 24.85 24.58 200
Sep 20, 2024 24.75 24.75 24.75 24.75 24.48 -
Sep 19, 2024 24.75 24.75 24.75 24.75 24.48 -
Sep 18, 2024 24.75 24.75 24.75 24.75 24.48 200
Sep 17, 2024 25.00 25.00 24.90 24.90 24.63 2,600
Sep 16, 2024 24.99 24.99 24.99 24.99 24.72 -
Sep 13, 2024 0.13 Dividend
Sep 13, 2024 24.99 24.99 24.99 24.99 24.72 100
Sep 12, 2024 24.75 24.75 24.75 24.75 24.35 -
Sep 11, 2024 24.75 24.75 24.75 24.75 24.35 600
Sep 10, 2024 24.75 24.75 24.75 24.75 24.35 400
Sep 9, 2024 24.50 24.50 24.50 24.50 24.11 500
Sep 6, 2024 24.27 24.27 24.27 24.27 23.88 200
Sep 5, 2024 24.28 24.28 24.28 24.28 23.89 -
Sep 4, 2024 24.28 24.28 24.28 24.28 23.89 -
Sep 3, 2024 24.28 24.28 24.28 24.28 23.89 -
Aug 30, 2024 24.10 24.28 24.10 24.28 23.89 1,100
Aug 29, 2024 24.30 24.30 24.30 24.30 23.91 -
Aug 28, 2024 24.30 24.30 24.30 24.30 23.91 -
Aug 27, 2024 24.30 24.30 24.30 24.30 23.91 -
Aug 26, 2024 24.30 24.30 24.30 24.30 23.91 300
Aug 23, 2024 24.40 24.40 24.40 24.40 24.01 -
Aug 22, 2024 24.40 24.40 24.40 24.40 24.01 -
Aug 21, 2024 24.49 24.50 24.40 24.40 24.01 3,800
Aug 20, 2024 24.43 24.43 24.43 24.43 24.04 -
Aug 19, 2024 24.43 24.43 24.43 24.43 24.04 -
Aug 16, 2024 24.43 24.43 24.43 24.43 24.04 -
Aug 15, 2024 0.13 Dividend
Aug 15, 2024 24.25 24.43 24.25 24.43 24.04 300
Aug 14, 2024 24.16 24.16 24.16 24.16 23.64 -
Aug 13, 2024 24.16 24.16 24.16 24.16 23.64 -
Aug 12, 2024 24.19 24.19 24.05 24.16 23.64 1,100
Aug 9, 2024 24.49 24.49 24.49 24.49 23.96 -
Aug 8, 2024 24.49 24.49 24.49 24.49 23.96 200
Aug 7, 2024 24.05 24.05 24.05 24.05 23.53 -
Aug 6, 2024 24.16 24.16 24.05 24.05 23.53 2,000
Aug 5, 2024 24.11 24.11 24.11 24.11 23.59 100
Aug 2, 2024 24.40 24.40 24.00 24.00 23.48 900
Aug 1, 2024 24.40 24.40 24.40 24.40 23.87 -
Jul 31, 2024 24.40 24.40 24.40 24.40 23.87 200
Jul 30, 2024 23.87 23.87 23.87 23.87 23.36 -
Jul 29, 2024 24.25 24.25 23.87 23.87 23.36 1,000
Jul 26, 2024 24.39 24.39 24.39 24.39 23.87 200
Jul 25, 2024 24.50 24.50 24.50 24.50 23.97 1,000
Jul 24, 2024 24.50 24.50 24.50 24.50 23.97 -
Jul 23, 2024 24.50 24.50 24.50 24.50 23.97 -
Jul 22, 2024 24.50 24.50 24.50 24.50 23.97 -
Jul 19, 2024 24.50 24.50 24.50 24.50 23.97 -
Jul 18, 2024 24.50 24.50 24.50 24.50 23.97 -
Jul 17, 2024 24.42 24.50 24.42 24.50 23.97 1,800
Jul 16, 2024 24.30 24.30 24.30 24.30 23.78 -
Jul 15, 2024 0.13 Dividend
Jul 15, 2024 24.30 24.30 24.30 24.30 23.78 -
Jul 12, 2024 24.30 24.30 24.30 24.30 23.65 -
Jul 11, 2024 24.30 24.30 24.30 24.30 23.65 -
Jul 10, 2024 24.30 24.30 24.30 24.30 23.65 -
Jul 9, 2024 24.38 24.38 24.30 24.30 23.65 1,200
Jul 8, 2024 24.18 24.25 24.18 24.25 23.60 200
Jul 5, 2024 23.85 23.85 23.85 23.85 23.21 -
Jul 3, 2024 23.85 23.85 23.85 23.85 23.21 -
Jul 2, 2024 23.85 23.85 23.85 23.85 23.21 -
Jul 1, 2024 24.25 24.25 23.85 23.85 23.21 800
Jun 28, 2024 24.75 24.75 24.75 24.75 24.08 -
Jun 27, 2024 24.50 24.75 24.50 24.75 24.08 3,400
Jun 26, 2024 24.50 24.50 24.50 24.50 23.84 900
Jun 25, 2024 24.10 24.10 24.10 24.10 23.45 -
Jun 24, 2024 24.10 24.10 24.10 24.10 23.45 600
Jun 21, 2024 23.70 23.90 23.62 23.90 23.26 2,800
Jun 20, 2024 23.86 23.86 23.70 23.70 23.06 2,300
Jun 18, 2024 23.96 23.96 23.96 23.96 23.32 -
Jun 17, 2024 23.96 23.96 23.96 23.96 23.32 200
Jun 14, 2024 0.13 Dividend
Jun 14, 2024 24.00 24.00 24.00 24.00 23.36 100
Jun 13, 2024 24.00 24.00 24.00 24.00 23.23 -
Jun 12, 2024 24.00 24.00 24.00 24.00 23.23 500
Jun 11, 2024 24.00 24.00 24.00 24.00 23.23 -
Jun 10, 2024 24.00 24.00 24.00 24.00 23.23 -
Jun 7, 2024 24.00 24.00 24.00 24.00 23.23 100
Jun 6, 2024 24.00 24.00 24.00 24.00 23.23 -
Jun 5, 2024 24.00 24.00 24.00 24.00 23.23 200
Jun 4, 2024 23.99 24.00 23.87 24.00 23.23 5,500
Jun 3, 2024 24.00 24.00 24.00 24.00 23.23 800
May 31, 2024 24.02 24.02 24.00 24.00 23.23 400
May 30, 2024 24.10 24.10 24.10 24.10 23.32 100
May 29, 2024 24.10 24.10 24.10 24.10 23.32 300
May 28, 2024 24.40 24.40 24.40 24.40 23.61 2,000
May 24, 2024 24.25 24.25 24.25 24.25 23.47 -
May 23, 2024 24.25 24.25 24.25 24.25 23.47 100
May 22, 2024 24.05 24.05 24.05 24.05 23.27 200
May 21, 2024 24.05 24.05 24.05 24.05 23.27 -
May 20, 2024 24.05 24.05 24.05 24.05 23.27 100
May 17, 2024 24.15 24.15 24.15 24.15 23.37 800
May 16, 2024 24.05 24.05 24.05 24.05 23.27 -
May 15, 2024 24.20 24.20 24.05 24.05 23.27 400
May 14, 2024 0.13 Dividend
May 14, 2024 24.20 24.20 24.20 24.20 23.42 5,000
May 13, 2024 24.40 24.40 24.40 24.40 23.48 -
May 10, 2024 24.40 24.40 24.40 24.40 23.48 200
May 9, 2024 24.12 24.12 24.12 24.12 23.21 -
May 8, 2024 24.12 24.12 24.12 24.12 23.21 -
May 7, 2024 24.12 24.12 24.12 24.12 23.21 -
May 6, 2024 24.12 24.12 24.12 24.12 23.21 -
May 3, 2024 24.12 24.12 24.12 24.12 23.21 700
May 2, 2024 24.00 24.00 24.00 24.00 23.10 -
May 1, 2024 24.00 24.00 24.00 24.00 23.10 -
Apr 30, 2024 24.00 24.00 24.00 24.00 23.10 -
Apr 29, 2024 24.00 24.00 24.00 24.00 23.10 -
Apr 26, 2024 24.00 24.00 24.00 24.00 23.10 -
Apr 25, 2024 24.00 24.00 24.00 24.00 23.10 -
Apr 24, 2024 24.00 24.00 24.00 24.00 23.10 -
Apr 23, 2024 24.00 24.00 24.00 24.00 23.10 -
Apr 22, 2024 24.00 24.00 24.00 24.00 23.10 100
Apr 19, 2024 24.00 24.00 24.00 24.00 23.10 -
Apr 18, 2024 24.00 24.00 24.00 24.00 23.10 600
Apr 17, 2024 24.00 24.00 24.00 24.00 23.10 -
Apr 16, 2024 24.00 24.00 24.00 24.00 23.10 400
Apr 15, 2024 24.01 24.01 24.01 24.01 23.11 -
Apr 12, 2024 0.13 Dividend
Apr 12, 2024 24.01 24.01 24.01 24.01 23.11 -
Apr 11, 2024 24.01 24.01 24.01 24.01 22.98 200
Apr 10, 2024 24.15 24.15 24.00 24.00 22.97 300
Apr 9, 2024 24.16 24.16 24.16 24.16 23.12 200
Apr 8, 2024 24.40 24.40 24.40 24.40 23.35 -
Apr 5, 2024 24.40 24.40 24.40 24.40 23.35 -
Apr 4, 2024 24.40 24.40 24.40 24.40 23.35 -
Apr 3, 2024 24.40 24.40 24.40 24.40 23.35 -
Apr 2, 2024 24.40 24.40 24.16 24.40 23.35 400
Apr 1, 2024 24.16 24.16 24.16 24.16 23.12 -
Mar 28, 2024 24.16 24.16 24.16 24.16 23.12 -
Mar 27, 2024 24.16 24.16 24.16 24.16 23.12 -
Mar 26, 2024 24.16 24.16 24.16 24.16 23.12 -
Mar 25, 2024 24.16 24.16 24.16 24.16 23.12 100
Mar 22, 2024 24.26 24.26 24.26 24.26 23.22 -
Mar 21, 2024 24.26 24.26 24.26 24.26 23.22 -
Mar 20, 2024 24.26 24.26 24.26 24.26 23.22 -
Mar 19, 2024 24.26 24.26 24.26 24.26 23.22 -
Mar 18, 2024 24.26 24.26 24.26 24.26 23.22 -
Mar 15, 2024 23.40 24.26 23.40 24.26 23.22 4,500
Mar 14, 2024 0.13 Dividend
Mar 14, 2024 23.80 23.80 23.58 23.58 22.57 4,900
Mar 13, 2024 24.00 24.00 24.00 24.00 22.84 1,500
Mar 12, 2024 24.30 24.30 23.99 24.00 22.84 7,700
Mar 11, 2024 24.41 24.41 24.30 24.30 23.13 2,100
Mar 8, 2024 24.40 24.40 24.40 24.40 23.22 -
Mar 7, 2024 24.40 24.40 24.40 24.40 23.22 -
Mar 6, 2024 24.40 24.40 24.40 24.40 23.22 -
Mar 5, 2024 24.40 24.40 24.40 24.40 23.22 200
Mar 4, 2024 24.30 24.40 24.30 24.40 23.22 1,600
Mar 1, 2024 24.40 24.40 24.40 24.40 23.22 -
Feb 29, 2024 24.40 24.40 24.40 24.40 23.22 -
Feb 28, 2024 24.35 24.40 24.35 24.40 23.22 500
Feb 27, 2024 24.30 24.30 24.30 24.30 23.13 -
Feb 26, 2024 24.30 24.30 24.30 24.30 23.13 100
Feb 23, 2024 24.33 24.33 24.33 24.33 23.16 -
Feb 22, 2024 24.33 24.33 24.33 24.33 23.16 100
Feb 21, 2024 24.30 24.30 24.30 24.30 23.13 -
Feb 20, 2024 24.30 24.30 24.30 24.30 23.13 -
Feb 16, 2024 24.30 24.30 24.30 24.30 23.13 -
Feb 15, 2024 24.25 24.30 24.25 24.30 23.13 2,000
Feb 14, 2024 0.13 Dividend
Feb 14, 2024 24.40 24.40 24.40 24.40 23.22 -
Feb 13, 2024 24.40 24.40 24.40 24.40 23.10 -
Feb 12, 2024 24.40 24.40 24.40 24.40 23.10 -
Feb 9, 2024 24.40 24.40 24.40 24.40 23.10 -
Feb 8, 2024 24.40 24.40 24.40 24.40 23.10 400
Feb 7, 2024 24.40 24.40 24.40 24.40 23.10 1,100
Feb 6, 2024 24.40 24.40 24.40 24.40 23.10 -
Feb 5, 2024 24.40 24.40 24.40 24.40 23.10 1,700
Feb 2, 2024 24.40 24.40 24.40 24.40 23.10 -
Feb 1, 2024 24.40 24.40 24.40 24.40 23.10 600
Jan 31, 2024 24.42 24.42 24.40 24.40 23.10 4,000
Jan 30, 2024 24.40 24.40 24.40 24.40 23.10 -
Jan 29, 2024 24.33 24.40 24.33 24.40 23.10 800
Jan 26, 2024 24.50 24.50 24.50 24.50 23.19 -
Jan 25, 2024 24.60 24.60 24.50 24.50 23.19 3,600
Jan 24, 2024 24.25 24.25 24.25 24.25 22.96 -
Jan 23, 2024 24.25 24.25 24.25 24.25 22.96 400
Jan 22, 2024 24.26 24.26 24.26 24.26 22.97 -
Jan 19, 2024 24.26 24.26 24.26 24.26 22.97 -
Jan 18, 2024 24.26 24.26 24.26 24.26 22.97 -
Jan 17, 2024 24.26 24.26 24.26 24.26 22.97 -
Jan 16, 2024 24.26 24.26 24.26 24.26 22.97 100
Jan 12, 2024 24.50 24.50 24.10 24.35 23.05 3,700
Jan 11, 2024 0.13 Dividend
Jan 11, 2024 24.50 24.50 24.50 24.50 23.19 -

Related Tickers

BPOPM Popular Capital Trust II PFD GTD 6.125%
25.60
-0.51%
 
TBCGl.XC
 
BHB Bar Harbor Bankshares
29.04
-3.20%
 
FBP First BanCorp.
18.16
-2.78%
 
BSAC Banco Santander-Chile
18.24
-2.09%
 
ABCB Ameris Bancorp
59.43
-2.89%
 
TBCG.L TBC Bank Group PLC
3,025.00
-0.66%
 
UNI.MC Unicaja Banco, S.A.
1.3400
-0.07%
 
WTFC Wintrust Financial Corporation
124.61
-2.85%
 
AVAL Grupo Aval Acciones y Valores S.A.
2.1800
+1.40%