Popular, Inc. - Common Stock (BPOP)

Historical Prices For Popular, Inc. - Common Stock (BPOP)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	105.38	106.16	104.79	105.75	728,350	105.75
6/05/2025	104.32	104.86	103.42	103.82	432,977	103.82
6/04/2025	105.25	105.67	104.11	104.12	446,139	104.12
6/03/2025	104.01	106.04	103.74	105.35	682,525	105.35
6/02/2025	104.46	104.46	102.00	104.01	690,021	104.01
5/30/2025	103.31	103.94	102.59	103.53	545,701	103.53
5/29/2025	103.82	104.00	102.53	103.75	748,688	103.75
5/28/2025	103.88	104.41	103.04	103.09	424,601	102.39
5/27/2025	103.94	104.69	102.84	104.38	504,446	103.67
5/23/2025	100.54	102.72	100.54	102.50	340,921	101.80
5/22/2025	101.99	102.88	101.86	102.16	580,481	101.47
5/21/2025	104.20	104.68	102.56	102.74	519,332	102.04
5/20/2025	105.38	105.73	104.83	105.15	861,550	104.44
5/19/2025	103.64	105.61	103.14	105.29	530,714	104.58
5/16/2025	104.58	105.27	103.66	104.52	464,570	103.81
5/15/2025	104.65	105.06	102.96	104.79	337,812	104.08
5/14/2025	104.07	104.87	103.42	104.46	408,915	103.75
5/13/2025	104.05	105.10	103.69	104.07	695,351	103.36
5/12/2025	103.32	104.77	102.84	103.61	589,667	102.91
5/09/2025	100.97	101.18	99.71	100.31	365,068	99.63
5/08/2025	99.81	101.58	99.81	100.49	435,113	99.81
5/07/2025	99.40	100.32	98.51	99.03	486,964	98.36
5/06/2025	97.16	99.69	97.08	99.05	678,112	98.38
5/05/2025	99.11	100.53	99.01	99.48	352,450	98.80
5/02/2025	96.61	100.09	96.61	99.61	469,306	98.93
5/01/2025	95.62	97.49	94.69	96.75	458,548	96.09
4/30/2025	94.93	95.71	93.72	95.42	490,734	94.77
4/29/2025	96.45	97.28	94.90	96.80	440,004	96.14
4/28/2025	96.48	97.21	95.41	96.10	495,725	95.45
4/25/2025	95.34	96.00	92.93	95.94	593,285	95.29
4/24/2025	94.27	96.20	94.00	95.94	854,609	95.29
4/23/2025	93.00	97.09	92.07	94.79	1,179,074	94.15
4/22/2025	86.61	89.99	86.61	89.48	1,136,506	88.87
4/21/2025	85.61	86.18	84.32	86.08	650,631	85.50
4/17/2025	84.33	86.47	84.33	85.81	613,856	85.23
4/16/2025	84.47	85.26	82.88	83.90	653,821	83.33
4/15/2025	84.04	85.61	83.60	84.45	504,222	83.88
4/14/2025	82.68	84.27	81.31	83.27	613,892	82.70
4/11/2025	82.00	82.75	80.00	82.19	971,061	81.63
4/10/2025	85.52	85.52	80.70	82.33	659,161	81.77
4/09/2025	79.63	88.90	79.63	86.91	1,247,251	86.32
4/08/2025	84.26	85.58	80.22	81.63	535,178	81.08
4/07/2025	79.54	84.39	78.23	81.84	1,356,895	81.28
4/04/2025	80.00	81.64	78.59	81.36	1,634,299	80.81
4/03/2025	88.70	89.02	83.97	84.01	780,391	83.44
4/02/2025	90.11	93.47	90.11	93.06	581,729	92.43
4/01/2025	91.82	91.99	90.17	91.11	528,923	90.49
3/31/2025	90.14	92.83	89.66	92.37	469,022	91.74
3/28/2025	92.65	93.66	90.58	91.52	385,249	90.90
3/27/2025	93.54	93.82	92.53	93.20	396,655	92.57
3/26/2025	93.27	94.27	92.78	93.54	471,421	92.90
3/25/2025	93.30	94.06	92.62	93.12	545,105	92.49
3/24/2025	92.65	93.47	91.94	92.81	721,795	92.18
3/21/2025	89.70	91.72	89.10	91.37	2,672,004	90.75
3/20/2025	90.76	91.93	90.15	90.22	517,157	89.61
3/19/2025	89.41	91.63	88.90	90.96	701,741	90.34
3/18/2025	89.86	90.47	88.69	89.26	501,477	88.65
3/17/2025	89.39	90.73	88.58	90.44	744,251	89.13
3/14/2025	88.98	90.22	88.42	90.11	508,259	88.81
3/13/2025	87.46	88.90	87.02	87.83	756,789	86.56
3/12/2025	89.04	89.50	86.95	87.14	913,054	85.88
3/11/2025	87.26	88.60	85.84	87.42	825,481	86.15
3/10/2025	91.87	93.20	86.94	87.26	1,181,060	86.00
3/07/2025	93.91	94.66	91.92	93.33	635,564	91.98