Popular, Inc. (BPOPN)
Peak: -7.19%   12m: 7.45%   6m: -0.44%   ytd: 7.44%   div: 6.48%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-0625.8725.9125.9125.87001,026
2019-12-0526.1525.9626.1525.94009,900
2019-12-0426.1526.1526.3226.15004,000
2019-12-0326.4426.1826.4426.15003,900
2019-12-0226.2226.1526.2726.15007,000
2019-11-2926.2126.4126.4126.21001,200
2019-11-2726.2326.2926.326.22004,500
2019-11-2626.2826.3226.3326.2003,400
2019-11-2526.526.4726.7826.22003,800
2019-11-2226.2726.8626.8626.27002,600
2019-11-2126.2926.2526.2925.84009,900
2019-11-2026.3926.2526.3926.230015,300
2019-11-1926.2426.326.3426.2008,000
2019-11-1826.3926.0426.426.040018,400
2019-11-1526.126.4226.5326.1009,500
2019-11-1426.3226.226.3726.010.14023,100
2019-11-1326.5226.5226.5226.5200400
2019-11-1226.4826.5126.5126.4800900
2019-11-1126.2726.7226.7226.27001,700
2019-11-0826.2626.4526.5726.24003,100
2019-11-0726.7126.7126.7126.71007,600
2019-11-0626.6126.7326.7426.370013,400
2019-11-0526.6326.8226.8526.63001,000
2019-11-0426.4926.6926.6926.39003,200
2019-11-0126.6926.5626.7426.4005,900
2019-10-3126.5626.8626.8626.120060,200
2019-10-3026.226.4426.4626.09008,300
2019-10-2926.1226.2726.2726.1200600
2019-10-2826.426.3826.4326.38001,600
2019-10-2526.0726.4326.4326.06007,500
2019-10-2426.126.126.126.100600
2019-10-2325.8426.0626.1125.830012,100
2019-10-2225.9726.0926.125.92005,500
2019-10-2125.7526.0326.1125.75001,500
2019-10-1826.0826.1126.1126.08001,000
2019-10-1726.0726.0726.0726.0700300
2019-10-1626.3326.3226.3626.3003,400
2019-10-1526.126.3926.3925.86005,300
2019-10-1425.7326.226.225.73002,800
2019-10-1126.3626.1726.3626.170.140500
2019-10-1026.0825.9826.0825.97001,200
2019-10-0925.9725.9725.9725.97003,000
2019-10-0825.7525.7425.7525.73002,200
2019-10-0725.7125.7426.0625.630019,400
2019-10-0425.6125.6125.6125.6100100
2019-10-0325.6325.6125.6325.6100600
2019-10-0225.8225.7826.1125.78002,100
2019-10-0125.7325.7825.7925.420013,500
2019-09-3026.1325.626.1325.480023,500
2019-09-2725.9225.7626.0925.5007,900
2019-09-2626.0625.9426.0725.82007,100
2019-09-2526.0726.2626.3125.83006,100
2019-09-2426.0826.4126.4126.08004,700
2019-09-2326.0226.1226.1225.83007,000
2019-09-2026.022626.0724.90013,300
2019-09-1926.3226.3726.56260021,900
2019-09-1826.5126.5126.5526.22003,800
2019-09-1726.4926.3226.4926.31005,000
2019-09-1626.6726.526.6726.5002,600
2019-09-1326.8526.7326.8526.21004,400
2019-09-1226.5727.0127.0126.520.140600
2019-09-1127.1126.8527.1126.760011,500
2019-09-1027.1227.1427.327.08004,600
2019-09-0927.127.2127.3926.94002,900
2019-09-0627.2127.2527.2727.18006,300
2019-09-0527.1927.1227.1927.11001,800
2019-09-0427.2227.2327.2327.080016,000
2019-09-0327.3227.2727.4127.150012,500
2019-08-3027.2627.427.527.110047,200
2019-08-2927.3727.2727.3926.930016,800
2019-08-2827.3227.1627.4427.070013,500
2019-08-2727.9427.3327.9427.320012,900
2019-08-2627.5527.3827.5527.36003,900
2019-08-2327.4127.5427.5527.32005,200
2019-08-2227.3827.5627.5727.380012,700
2019-08-2127.4327.5527.5527.43003,800
2019-08-2027.3227.5227.5527.32001,100
2019-08-1927.3827.5527.6227.32002,000
2019-08-1627.8727.627.8727.46002,100
2019-08-1527.5627.9227.9527.27007,600
2019-08-1427.5327.5527.5627.390.1402,700
2019-08-1327.3627.4127.4227.36002,400
2019-08-1227.0327.0327.0327.0300500
2019-08-0927.3127.0527.3126.94001,500
2019-08-0826.926.9727.4226.9005,400
2019-08-0726.0626.9226.9226.06009,000
2019-08-0627.2326.9827.2326.98002,600
2019-08-0527.0327.0727.227.0300500
2019-08-0227.1427.0727.4527.030012,400
2019-08-0127.2527.1527.2526.93003,500
2019-07-3127.2627.4727.4726.310046,900
2019-07-3027.327.2927.3226.93009,600
2019-07-2926.9327.1127.2326.930012,400
2019-07-2626.5527.227.226.5500900
2019-07-2527.327.2127.326.93005,100
2019-07-2426.6527.2827.2826.65004,200
2019-07-2326.8427.1927.1926.83008,800
2019-07-2226.927.2527.3226.9007,200
2019-07-1926.726.9527.0226.69003,100
2019-07-1826.6926.6926.9626.49002,600
2019-07-1726.0926.5126.9126.09004,000
2019-07-1626.3726.2526.4226.25003,900
2019-07-1526.2426.2826.326.24001,000
2019-07-1226.6126.3426.6126.210.1404,600
2019-07-1126.5426.4226.5426.4200400
2019-07-1026.4726.8826.8826.14002,100
2019-07-0927.1126.9827.1126.53002,900
2019-07-0826.3927.1827.1826.39001,200
2019-07-0526.3126.3126.3126.3100300
2019-07-0326.3126.3126.3126.3100200
2019-07-0228.3226.5531.1526.55003,000
2019-07-0126.3626.4826.7826.31009,900
2019-06-2826.4626.8826.8826.230034,500
2019-06-2726.2926.4326.4326.29004,100
2019-06-2626.126.2226.2626.1009,900
2019-06-2526.2826.1126.2826.06008,100
2019-06-2426.1126.1826.226.060010,300
2019-06-2126.226.1926.226.1900700
2019-06-2026.3126.226.3126.19006,700
2019-06-1926.1926.2826.2826.18002,200
2019-06-1826.2126.226.2226.2001,600
2019-06-1726.0826.1426.1526.08002,800
2019-06-1426.0626.0626.1726.03003,000
2019-06-1326.0126.0126.0126.010.140100
2019-06-1225.8525.8725.9625.78003,800
2019-06-1126.1426.126.1426.1001,100
2019-06-1026.3526.326.3826.29004,900
2019-06-0726.4626.1426.4626.14001,200
2019-06-0626.0326.0326.0326.03002,200
2019-06-0525.9326.0126.6625.92007,000
2019-06-0426.0525.9726.1725.97001,900
2019-06-0326.5426.0227.6225.560015,000
2019-05-3126.0526.226.9825.910025,000
2019-05-3026.9426.0726.9425.830011,900
2019-05-2926.1526.0627.2926.060018,600
2019-05-2825.8726.1626.1625.87003,600
2019-05-2426.0626.0626.0625.93002,500
2019-05-2325.8826.0626.0625.88005,900
2019-05-2225.9326.0626.0625.82003,500
2019-05-2125.9225.9726.0625.830010,800
2019-05-2025.9725.8925.9725.710015,200
2019-05-1725.8126.0926.1625.730019,500
2019-05-1625.8325.8125.8325.680013,700
2019-05-1525.9925.7325.9925.610016,200
2019-05-1425.7525.8425.8525.750.140500
2019-05-1325.6925.6525.8725.6008,500
2019-05-1025.6525.9325.9325.65002,300
2019-05-0925.7925.725.7925.7006,100
2019-05-0825.6625.7925.7925.66001,200
2019-05-0725.7825.7825.7825.72006,100
2019-05-0625.6525.6725.7725.65004,200
2019-05-0325.625.5925.7825.59002,300
2019-05-0225.9625.6725.9625.560014,800
2019-05-0125.9825.5625.9825.41005,500
2019-04-3025.4725.9825.9825.470047,500
2019-04-2925.5125.5225.5325.460010,000
2019-04-2625.525.4725.5525.47003,600
2019-04-2525.4725.5925.6125.47002,000
2019-04-2425.5125.625.6225.46006,100
2019-04-2325.525.6525.6525.46005,000
2019-04-2225.5425.5925.6125.460013,000
2019-04-1825.5425.7425.7625.54004,100
2019-04-1725.725.625.8425.47005,800
2019-04-1625.7425.6525.7425.65006,000
2019-04-1525.7325.7126.525.710012,300
2019-04-1225.7325.725.7325.70.1403,800
2019-04-1125.5725.5725.5725.57001,000
2019-04-1025.5725.5725.5725.52002,100
2019-04-0925.5125.5725.5725.51001,300
2019-04-0825.4525.5625.625.45005,800
2019-04-0525.4625.4925.4925.46001,600
2019-04-0425.5825.5825.5825.5001,600
2019-04-0325.5925.4825.5925.48003,800
2019-04-0225.5125.5625.6125.48008,700
2019-04-0125.4525.525.5625.45002,300
2019-03-2925.5525.5525.5525.440043,000
2019-03-2825.4425.5525.6125.420017,000
2019-03-2725.4225.625.6125.420013,200
2019-03-2625.4125.4225.4225.3005,600
2019-03-2525.4125.4125.4125.4100900
2019-03-2225.2225.4125.4225.2007,100
2019-03-2125.3225.3625.3725.21003,400
2019-03-2025.3725.3625.3725.22001,900
2019-03-1925.2925.3725.3725.2700700
2019-03-1825.3225.4225.4225.19003,800
2019-03-1525.6225.425.6225.3002,500
2019-03-1425.3425.6425.6425.340.140500
2019-03-1325.3325.3625.3625.16001,800
2019-03-1225.2425.3825.4625.240012,900
2019-03-1125.3925.3725.3925.15003,100
2019-03-0825.3625.4925.4925.360019,600
2019-03-0725.3525.3625.3625.35001,300
2019-03-0625.1725.2625.3725.17002,900
2019-03-0525.3125.3625.3625.31001,800
2019-03-0425.3625.3725.3725.15001,900
2019-03-0125.4325.2325.525.080022,800
2019-02-2825.0625.4525.5224.920071,700
2019-02-2724.9825.2325.3824.970014,500
2019-02-2624.9325.0925.1824.90011,500
2019-02-2525.0825.1425.1824.870016,300
2019-02-2225.1925.0525.1925.05003,100
2019-02-2125.0525.0525.2725.05003,300
2019-02-2025.1825.0525.2425.04009,100
2019-02-1925.1625.0425.1625.04001,000
2019-02-1525.0425.2325.2325.04001,200
2019-02-1425.0425.2625.2724.970.1406,200
2019-02-1325.0325.1525.3624.60028,100
2019-02-1225.1625.1225.2825.03002,700
2019-02-1125.2425.2425.3425.04002,500
2019-02-0824.9625.3425.3824.96007,600
2019-02-0725.2324.9525.2424.95001,600
2019-02-0625.1425.1525.1524.91005,200
2019-02-0524.8425.1425.3824.84006,900
2019-02-0425.125.1825.4325.01004,600
2019-02-0124.9625.1525.2224.92005,700
2019-01-3124.5825.1325.1324.260044,800
2019-01-3024.4924.6724.6724.49004,000
2019-01-2924.3924.6524.7424.39002,400
2019-01-2824.224.6524.9224.030012,100
2019-01-2524.2924.3924.3924.06006,800
2019-01-2424.2424.124.2424.06002,900
2019-01-2324.1224.2424.2723.98005,900
2019-01-2224.324.2924.3123.99001,900
2019-01-1824.2924.2424.3224.24001,800
2019-01-1724.0824.0824.0824.0800100
2019-01-1624.2624.3224.3224.2003,300
2019-01-1524.3724.3724.3724.3700200
2019-01-1424.3224.3724.3723.940.1401,500
2019-01-1123.7424.324.323.74006,800
2019-01-1023.9924.0124.0123.9800600
2019-01-0924.324.324.324.28002,800
2019-01-0824.324.2924.324.1200500
2019-01-0724.324.324.324.28002,200
2019-01-0424.0724.324.324.07002,400
2019-01-0324.324.2124.323.95007,100
2019-01-0223.8923.9323.9323.8500800
2018-12-3123.7824.1224.323.78003,100
2018-12-2823.6423.7723.7723.64001,100
2018-12-2723.5623.7924.1923.56002,900
2018-12-2623.7123.6423.7423.560010,400
2018-12-2423.8223.8324.123.47004,200
2018-12-2123.9723.8323.9723.74004,800
2018-12-2023.623.9624.0723.60011,700
2018-12-1924.3124.0724.424.07008,800
2018-12-1824.224.0724.224.02004,800
2018-12-1724.0224.2224.4223.88001,400
2018-12-1424.1224.0224.1824.02007,500
2018-12-1323.724.324.323.70.1402,100
2018-12-1223.8123.9224.1123.80016,700
2018-12-1124.1424.1624.1624.09001,300
2018-12-1023.9824.0124.0923.93001,200
2018-12-0723.8224.1524.1723.80013,400
2018-12-0623.7124.1124.1123.71001,600
2018-12-0424.0823.8424.1523.84003,500
2018-12-0323.6523.6724.3323.65005,000
2018-11-3023.723.6923.723.51004,800
2018-11-2923.5823.5823.5823.58001,000
2018-11-2823.6123.4723.9423.47007,000
2018-11-2723.823.7423.823.61003,300
2018-11-2623.7823.5823.7823.5800400
2018-11-2323.7623.9123.9423.74001,600
2018-11-2123.6523.6523.7323.320029,700
2018-11-2023.6723.6523.7323.47009,500
2018-11-1923.3723.3723.3723.3700100
2018-11-1623.3723.3723.3723.3700100
2018-11-1523.5623.3723.5923.37003,000
2018-11-1423.4723.5923.5923.330.14010,100
2018-11-1323.4623.4423.4923.34007,400
2018-11-1223.4323.4323.4323.4300900
2018-11-0923.6223.4323.6223.43001,000
2018-11-0823.4823.5223.5223.33005,500
2018-11-0723.5723.4523.6423.45003,700
2018-11-0623.823.6423.823.64002,600
2018-11-0523.623.623.623.58001,900
2018-11-0223.5823.623.623.5800400
2018-11-0123.623.6123.7923.6009,700
2018-10-3123.7723.523.7723.5003,300
2018-10-3023.623.623.623.600300
2018-10-2923.6223.6223.6223.62001,400
2018-10-2623.5823.6623.6623.57004,500
2018-10-2523.4923.5723.7123.49004,800
2018-10-2423.3523.3723.823.340015,400
2018-10-2323.3523.823.823.35004,300
2018-10-2223.3423.5823.5823.34002,900
2018-10-1923.5723.3423.6223.34007,700
2018-10-1823.6223.5723.6323.570015,300
2018-10-1723.3823.6623.823.38009,800
2018-10-1623.5723.5723.5723.57001,000
2018-10-1523.3423.2923.5223.24007,600
2018-10-1223.5523.5723.5723.220.14014,300
2018-10-1123.6223.4423.6223.18007,500
2018-10-1023.6723.5923.9223.580025,400
2018-10-0923.6423.6623.6723.63004,600
2018-10-0823.6423.6223.6723.62004,600
2018-10-0523.6723.6723.6723.6700500
2018-10-0423.4123.5523.5523.39004,000
2018-10-0323.5823.4323.6223.230012,300
2018-10-0223.5923.5323.6723.530010,900
2018-10-0123.5323.6223.6223.53008,800


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC