Popular, Inc. - Common Stock (BPOP)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	80.00	81.64	78.59	81.36	1,634,299	81.36
4/03/2025	88.70	89.02	83.97	84.01	780,391	84.01
4/02/2025	90.11	93.47	90.11	93.06	581,729	93.06
4/01/2025	91.82	91.99	90.17	91.11	528,923	91.11
3/31/2025	90.14	92.83	89.66	92.37	469,022	92.37
3/28/2025	92.65	93.66	90.58	91.52	385,249	91.52
3/27/2025	93.54	93.82	92.53	93.20	396,655	93.20
3/26/2025	93.27	94.27	92.78	93.54	471,421	93.54
3/25/2025	93.30	94.06	92.62	93.12	545,105	93.12
3/24/2025	92.65	93.47	91.94	92.81	721,795	92.81
3/21/2025	89.70	91.72	89.10	91.37	2,672,004	91.37
3/20/2025	90.76	91.93	90.15	90.22	517,157	90.22
3/19/2025	89.41	91.63	88.90	90.96	701,741	90.96
3/18/2025	89.86	90.47	88.69	89.26	501,477	89.26
3/17/2025	89.39	90.73	88.58	90.44	744,251	89.74
3/14/2025	88.98	90.22	88.42	90.11	508,259	89.41
3/13/2025	87.46	88.90	87.02	87.83	756,789	87.15
3/12/2025	89.04	89.50	86.95	87.14	913,054	86.47
3/11/2025	87.26	88.60	85.84	87.42	825,481	86.74
3/10/2025	91.87	93.20	86.94	87.26	1,181,060	86.58
3/07/2025	93.91	94.66	91.92	93.33	635,564	92.61
3/06/2025	94.37	94.79	92.63	93.83	541,520	93.10
3/05/2025	95.03	96.04	93.17	95.10	605,803	94.36
3/04/2025	97.37	97.37	92.67	94.61	858,202	93.88
3/03/2025	101.10	101.88	97.80	98.57	510,415	97.81
2/28/2025	100.78	101.83	98.72	100.43	715,541	99.65
2/27/2025	98.63	101.89	98.46	100.41	412,121	99.63
2/26/2025	100.51	101.53	99.34	100.32	355,464	99.54
2/25/2025	100.96	102.18	99.72	100.37	441,886	99.59
2/24/2025	101.54	102.62	100.03	100.28	346,356	99.50
2/21/2025	104.17	104.62	100.65	100.69	583,536	99.91
2/20/2025	105.01	105.72	103.01	103.96	455,345	103.16
2/19/2025	105.21	106.16	103.94	105.32	428,394	104.50
2/18/2025	104.85	106.81	104.49	106.33	412,887	105.51
2/14/2025	102.53	105.34	101.21	104.41	446,595	103.60
2/13/2025	101.99	103.48	101.81	103.00	412,772	102.20
2/12/2025	102.33	103.61	101.65	102.51	510,393	101.72
2/11/2025	101.20	103.72	100.92	103.53	355,842	102.73
2/10/2025	103.48	103.48	100.81	101.48	571,620	100.69
2/07/2025	103.80	103.98	102.28	103.37	335,404	102.57
2/06/2025	102.86	103.89	102.32	103.69	426,569	102.89
2/05/2025	101.76	102.24	100.70	102.22	366,913	101.43
2/04/2025	99.97	101.61	99.97	101.33	341,813	100.55
2/03/2025	100.67	101.87	99.68	99.91	454,915	99.14
1/31/2025	103.00	103.75	102.44	102.94	383,117	102.14
1/30/2025	103.66	105.38	102.76	103.49	542,943	102.69
1/29/2025	105.70	105.88	102.91	103.72	539,497	102.92
1/28/2025	105.00	106.46	100.74	102.46	632,107	101.67
1/27/2025	102.34	103.87	101.85	103.77	711,981	102.97
1/24/2025	100.76	102.48	100.63	101.58	552,665	100.79
1/23/2025	100.00	101.69	99.89	101.07	652,138	100.29
1/22/2025	100.16	100.89	99.76	99.99	579,183	99.22
1/21/2025	100.44	101.55	99.24	100.73	402,097	99.95
1/17/2025	98.98	99.93	98.78	99.64	452,885	98.87
1/16/2025	98.96	99.85	98.45	98.71	510,346	97.95
1/15/2025	100.00	100.55	98.44	99.28	441,435	98.51
1/14/2025	95.08	97.75	94.52	97.46	434,677	96.71
1/13/2025	91.79	94.16	91.79	93.89	331,330	93.16
1/10/2025	93.82	94.55	91.78	92.55	436,825	91.83
1/08/2025	93.90	94.90	92.97	94.68	444,685	93.95
1/07/2025	94.84	95.26	93.44	94.60	423,950	93.87
1/06/2025	94.49	96.37	94.30	94.51	459,441	93.78