Popular, Inc. - Price History
Stock symbol BPOPO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BPOPO (Popular, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.90 | $23.90 |
| November 2023 | $23.90 | $23.90 |
| October 2023 | $23.50 | $23.50 |
| September 2023 | $23.86 | $24 |
| August 2023 | $23.73 | $24 |
| July 2023 | $24.34 | $24.75 |
| June 2023 | $22.98 | $23.50 |
| May 2023 | $22.85 | $23.50 |
| April 2023 | $22.91 | $23.70 |
| March 2023 | $21.62 | $22.50 |
| February 2023 | $23.63 | $24.75 |
| January 2023 | $23.55 | $24.80 |
| December 2022 | $23.15 | $24.51 |
| November 2022 | $23.49 | $25 |
| October 2022 | $23.27 | $24.90 |
| September 2022 | $23.34 | $25.10 |
| August 2022 | $23.31 | $25.21 |
| July 2022 | $23.60 | $25.65 |
| June 2022 | $23.20 | $25.35 |
| May 2022 | $23.36 | $25.66 |
| April 2022 | $23.09 | $25.50 |
| March 2022 | $23.07 | $25.61 |
| February 2022 | $22.96 | $25.61 |
| January 2022 | $23 | $25.80 |
| December 2021 | $22.73 | $25.62 |
| November 2021 | $22.81 | $25.85 |
| October 2021 | $22.62 | $25.77 |
| September 2021 | $22.71 | $26 |
| August 2021 | $22.64 | $26.06 |
| July 2021 | $22.18 | $25.66 |
| June 2021 | $22.69 | $26.38 |
| May 2021 | $21.99 | $25.70 |
| April 2021 | $22.13 | $26 |
| March 2021 | $21.60 | $25.50 |
| February 2021 | $21.28 | $25.26 |
| January 2021 | $21.37 | $25.50 |
| December 2020 | $21.01 | $25.20 |
| November 2020 | $20.94 | $25.25 |
| October 2020 | $20.83 | $25.25 |
| September 2020 | $20.52 | $25 |
| August 2020 | $20.37 | $24.95 |
| July 2020 | $19.86 | $24.45 |
| June 2020 | $19.38 | $24 |
| May 2020 | $18.94 | $23.58 |
| April 2020 | $18.37 | $23 |
| March 2020 | $18.26 | $23 |
| February 2020 | $19.80 | $25.07 |
| January 2020 | $20.21 | $25.72 |
| December 2019 | $19.82 | $25.36 |
| November 2019 | $20.16 | $25.93 |
| October 2019 | $19.86 | $25.67 |
| September 2019 | $19.40 | $25.21 |
| August 2019 | $19.52 | $25.50 |
| July 2019 | $19.56 | $25.69 |
| June 2019 | $18.63 | $24.60 |
| May 2019 | $18.57 | $24.65 |
| April 2019 | $17.91 | $23.90 |
| March 2019 | $18.26 | $24.50 |
| February 2019 | $17.74 | $23.94 |
| January 2019 | $17.68 | $23.99 |
| December 2018 | $16.15 | $22.04 |
| November 2018 | $17.12 | $23.50 |
| October 2018 | $17.39 | $24 |
| September 2018 | $17.14 | $23.79 |
| August 2018 | $16.77 | $23.40 |
| July 2018 | $16.57 | $23.25 |
| June 2018 | $17.01 | $24 |
| May 2018 | $16.38 | $23.25 |
| April 2018 | $15.02 | $21.45 |
| March 2018 | $15.11 | $21.70 |
| February 2018 | $14.88 | $21.50 |
| January 2018 | $14.95 | $21.75 |
| December 2017 | $14.86 | $21.75 |
| November 2017 | $15.28 | $22.50 |
| October 2017 | $15.19 | $22.50 |
| September 2017 | $15.16 | $22.58 |
| August 2017 | $15.10 | $22.64 |
| July 2017 | $15.12 | $22.80 |
| June 2017 | $15 | $22.75 |
| May 2017 | $15.14 | $23.10 |
| April 2017 | $14.35 | $22.01 |
| March 2017 | $14.42 | $22.26 |
| February 2017 | $14.49 | $22.50 |
| January 2017 | $14.28 | $22.30 |
| December 2016 | $13.85 | $21.75 |
| November 2016 | $13.48 | $21.30 |
| October 2016 | $13.64 | $21.70 |
| September 2016 | $13.50 | $21.60 |
| August 2016 | $12.89 | $20.75 |
| July 2016 | $12.96 | $21 |
| June 2016 | $11.67 | $19.05 |
| May 2016 | $11.80 | $19.40 |
| April 2016 | $10.75 | $17.80 |
| March 2016 | $10.34 | $17.25 |
| February 2016 | $9.81 | $16.50 |
| January 2016 | $9.72 | $16.49 |
| December 2015 | $10.83 | $18.50 |
| November 2015 | $10.98 | $18.90 |
| October 2015 | $10.67 | $18.50 |
| September 2015 | $10.59 | $18.50 |
| August 2015 | $10.12 | $17.80 |
| July 2015 | $10.43 | $18.50 |
| June 2015 | $10.31 | $18.41 |
| May 2015 | $11.12 | $20 |
| April 2015 | $11.57 | $20.95 |
| March 2015 | $11.14 | $20.30 |
| February 2015 | $11.04 | $20.25 |
| January 2015 | $10.84 | $20.01 |
| December 2014 | $10.80 | $20.08 |
| November 2014 | $10.82 | $20.25 |
| October 2014 | $10.88 | $20.50 |
| September 2014 | $11.07 | $21 |
| August 2014 | $11 | $21 |
| July 2014 | $10.54 | $20.25 |
| June 2014 | $10.86 | $21 |
| May 2014 | $10.12 | $19.70 |
| April 2014 | $10.10 | $19.80 |
| March 2014 | $10.01 | $19.75 |
| February 2014 | $9.04 | $17.95 |
| January 2014 | $9.20 | $18.42 |
| December 2013 | $9.45 | $19.05 |
| November 2013 | $9.14 | $18.56 |
| October 2013 | $8.57 | $17.52 |
| September 2013 | $9.38 | $19.33 |
| August 2013 | $10.13 | $21 |
| July 2013 | $9.99 | $20.85 |
| June 2013 | $10.24 | $21.50 |
| May 2013 | $10.89 | $23 |
| April 2013 | $11.47 | $24.37 |
| March 2013 | $10.93 | $23.35 |
| February 2013 | $10.10 | $21.70 |
| January 2013 | $9.16 | $19.81 |
| December 2012 | $8.96 | $19.50 |
| November 2012 | $9.11 | $19.95 |
| October 2012 | $9 | $19.86 |
| September 2012 | $8.44 | $18.75 |
| August 2012 | $8.27 | $18.50 |
| July 2012 | $8.32 | $18.75 |
| June 2012 | $7.89 | $17.90 |
| May 2012 | $8.09 | $18.49 |
| April 2012 | $7.60 | $17.50 |
| March 2012 | $7.11 | $16.52 |
| February 2012 | $7.48 | $17.50 |
| January 2012 | $6.15 | $14.50 |
| December 2011 | $5.46 | $13 |
| November 2011 | $5.83 | $14 |
| October 2011 | $6.29 | $15.25 |
| September 2011 | $5.72 | $14 |
| August 2011 | $6.38 | $15.75 |
| July 2011 | $7.12 | $17.75 |
| June 2011 | $7.17 | $18 |
| May 2011 | $7.22 | $18.25 |
| April 2011 | $6.83 | $17.40 |
| March 2011 | $7.01 | $18 |
| February 2011 | $6.99 | $18.20 |
| January 2011 | $6.84 | $17.95 |
| December 2010 | $6.47 | $17.25 |
| November 2010 | $4.13 | $11 |
| October 2010 | $4.69 | $12.50 |
| September 2010 | $4.69 | $12.50 |
| August 2010 | $3.82 | $10.19 |
| July 2010 | $3.82 | $10.19 |
| June 2010 | $4.88 | $13 |
| May 2010 | $3.80 | $10.12 |
| April 2010 | $5.25 | $14 |
| March 2010 | $3.79 | $10.10 |
| February 2010 | $2.80 | $7.45 |
| January 2010 | $2.81 | $7.50 |
| December 2009 | $3.94 | $10.50 |
| November 2009 | $2.81 | $7.50 |
| October 2009 | $2.25 | $6 |
| September 2009 | $4.32 | $11.51 |
| August 2009 | $4.87 | $12.98 |
| July 2009 | $3.56 | $9.50 |
| June 2009 | $5.20 | $13.87 |
| May 2009 | $3.62 | $9.75 |
| April 2009 | $3.48 | $9.50 |
| March 2009 | $2.93 | $8.10 |
| February 2009 | $2.66 | $7.50 |
| January 2009 | $5.45 | $15.50 |
| December 2008 | $5.44 | $15.60 |
| November 2008 | $6.41 | $18.55 |
| October 2008 | $5.92 | $17.25 |
| September 2008 | $7.14 | $20.96 |
| August 2008 | $7.32 | $21.64 |
| July 2008 | $6.90 | $20.50 |
| June 2008 | $7.42 | $22.20 |
| May 2008 | $7.54 | $22.70 |
| April 2008 | $7.98 | $24.15 |
| March 2008 | $8.05 | $24.50 |
| February 2008 | $7.97 | $24.41 |
| January 2008 | $7.80 | $24 |
| December 2007 | $7.69 | $23.79 |
| November 2007 | $7.60 | $23.65 |
| October 2007 | $7.67 | $24 |
| September 2007 | $7.63 | $24.02 |
| August 2007 | $7.60 | $24.06 |
| July 2007 | $7.38 | $23.50 |
| June 2007 | $7.57 | $24.22 |
| May 2007 | $7.74 | $24.90 |
| April 2007 | $7.70 | $24.90 |
| March 2007 | $7.72 | $25.10 |
| February 2007 | $7.65 | $25 |
| January 2007 | $7.53 | $24.75 |
| December 2006 | $7.56 | $25 |
| November 2006 | $7.49 | $24.90 |
| October 2006 | $7.41 | $24.75 |
| September 2006 | $7.44 | $25 |
| August 2006 | $7.29 | $24.60 |
| July 2006 | $7.22 | $24.50 |
| June 2006 | $6.91 | $23.60 |
| May 2006 | $6.91 | $23.73 |
| April 2006 | $6.99 | $24.12 |
| March 2006 | $7.14 | $24.79 |
| February 2006 | $7.17 | $25 |
| January 2006 | $7.14 | $25.05 |
| December 2005 | $7.09 | $25 |
| November 2005 | $7 | $24.80 |
| October 2005 | $7.13 | $25.41 |
| September 2005 | $7.14 | $25.56 |
| August 2005 | $7.36 | $26.50 |
| July 2005 | $7.18 | $26 |
| June 2005 | $7.11 | $25.87 |
| May 2005 | $7.01 | $25.65 |
| April 2005 | $6.87 | $25.25 |
| March 2005 | $6.76 | $25 |
| February 2005 | $6.82 | $25.35 |
| January 2005 | $6.74 | $25.17 |
| December 2004 | $6.63 | $24.90 |
| November 2004 | $6.70 | $25.30 |
| October 2004 | $6.69 | $25.37 |
| September 2004 | $6.62 | $25.25 |
| August 2004 | $6.48 | $24.86 |
| July 2004 | $6.43 | $24.80 |
| June 2004 | $6.42 | $24.90 |
| May 2004 | $6.39 | $24.90 |
| April 2004 | $6.36 | $24.91 |
| March 2004 | $6.40 | $25.21 |
| February 2004 | $6.34 | $25.10 |
| January 2004 | $6.28 | $25 |
| December 2003 | $6.23 | $24.94 |
| November 2003 | $6.11 | $24.60 |
| October 2003 | $6.09 | $24.65 |
| September 2003 | $6.14 | $24.98 |
| August 2003 | $6.11 | $25 |
| July 2003 | $6.11 | $25.10 |
| June 2003 | $6.05 | $25 |
| May 2003 | $6.02 | $25 |
| April 2003 | $6 | $25.06 |
| March 2003 | $5.94 | $24.79 |
BPOPO
Price: $23.90
52 week price:
Dividend Yield: 6.67%
5-year range yield:
Forward Dividend Yield: 6.51%
Payout Ratio: 72.11%
Payout Ratio Range:
Dividend Per Share: 1.59 USD
Earnings Per Share: 2.21 USD
P/E Ratio: 2.17
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1300
Market Capitalization: 5.0 billion
Average Dividend Frequency: 11
Years Paying Dividends: 21
DGR3: 0.22%
DGR5: 0.13%
DGR10: -0.72%