Popular, Inc. (BPOPN)
Peak: -5.04%   12m: 13.15%   6m: 2.25%   ytd: 9.93%   div: 6.3%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-11-1226.6226.6526.6526.6200900
2019-11-1126.4126.8626.8626.41001,700
2019-11-0826.426.5926.7126.38003,100
2019-11-0726.8526.8526.8526.85007,600
2019-11-0626.7526.8726.8826.510013,400
2019-11-0526.7726.9626.9926.77001,000
2019-11-0426.6326.8326.8326.53003,200
2019-11-0126.8326.726.8826.54005,900
2019-10-3126.7272726.260060,200
2019-10-3026.3426.5826.626.23008,300
2019-10-2926.2626.4126.4126.2600600
2019-10-2826.5426.5226.5726.52001,600
2019-10-2526.2126.5726.5726.2007,500
2019-10-2426.2426.2426.2426.2400600
2019-10-2325.9826.226.2525.970012,100
2019-10-2226.1126.2326.2426.06005,500
2019-10-2125.8926.1726.2525.89001,500
2019-10-1826.2226.2526.2526.22001,000
2019-10-1726.2126.2126.2126.2100300
2019-10-1626.4726.4626.526.44003,400
2019-10-1526.2426.5326.5326005,300
2019-10-1425.8726.3426.3425.87002,800
2019-10-1126.526.3126.526.310.140500
2019-10-1026.2226.1226.2226.11001,200
2019-10-0926.1126.1126.1126.11003,000
2019-10-0825.8825.8725.8825.86002,200
2019-10-0725.8425.8726.225.760019,400
2019-10-0425.7425.7425.7425.7400100
2019-10-0325.7625.7425.7625.7400600
2019-10-0225.9625.9126.2525.91002,100
2019-10-0125.8625.9125.9325.550013,500
2019-09-3026.2725.7326.2725.610023,500
2019-09-2726.0625.8926.2325.63007,900
2019-09-2626.226.0826.2125.96007,100
2019-09-2526.2126.426.4525.97006,100
2019-09-2426.2226.5526.5526.22004,700
2019-09-2326.1626.2626.2625.97007,000
2019-09-2026.1626.1426.2125.040013,300
2019-09-1926.4626.5126.726.140021,900
2019-09-1826.6526.6526.6926.36003,800
2019-09-1726.6326.4626.6326.45005,000
2019-09-1626.8126.6426.8126.64002,600
2019-09-132726.882726.35004,400
2019-09-1226.7127.1527.1526.660.140600
2019-09-1127.252727.2526.90011,500
2019-09-1027.2627.2827.4427.22004,600
2019-09-0927.2427.3527.5427.08002,900
2019-09-0627.3527.3927.4127.32006,300
2019-09-0527.3327.2627.3327.25001,800
2019-09-0427.3627.3727.3727.220016,000
2019-09-0327.4627.4127.5627.290012,500
2019-08-3027.427.5527.6527.250047,200
2019-08-2927.5127.4127.5327.070016,800
2019-08-2827.4627.327.5927.210013,500
2019-08-2728.0827.4728.0827.460012,900
2019-08-2627.727.5227.727.5003,900
2019-08-2327.5627.6927.727.46005,200
2019-08-2227.5227.7127.7227.520012,700
2019-08-2127.5827.727.727.58003,800
2019-08-2027.4627.6727.727.46001,100
2019-08-1927.5227.727.7727.46002,000
2019-08-1628.0127.7528.0127.61002,100
2019-08-1527.7128.0628.0927.41007,600
2019-08-1427.6827.727.7127.540.1402,700
2019-08-1327.527.5627.5727.5002,400
2019-08-1227.1827.1827.1827.1800500
2019-08-0927.4527.227.4527.09001,500
2019-08-0827.0427.1227.5727.04005,400
2019-08-0726.227.0727.0726.2009,000
2019-08-0627.3727.1327.3727.13002,600
2019-08-0527.1827.2127.3427.1800500
2019-08-0227.2827.2127.627.180012,400
2019-08-0127.3927.2927.3927.08003,500
2019-07-3127.427.6227.6226.450046,900
2019-07-3027.4427.4327.4627.08009,600
2019-07-2927.0827.2527.3727.080012,400
2019-07-2626.6927.3427.3426.6900900
2019-07-2527.4427.3527.4427.08005,100
2019-07-2426.7927.4227.4226.79004,200
2019-07-2326.9827.3327.3326.97008,800
2019-07-2227.0427.3927.4627.04007,200
2019-07-1926.8427.127.1726.83003,100
2019-07-1826.8326.8327.1126.63002,600
2019-07-1726.2326.6527.0526.23004,000
2019-07-1626.5126.3926.5626.39003,900
2019-07-1526.3826.4226.4426.38001,000
2019-07-1226.7526.4826.7526.350.1404,600
2019-07-1126.6826.5626.6826.5600400
2019-07-1026.6127.0327.0326.28002,100
2019-07-0927.2527.1227.2526.67002,900
2019-07-0826.5327.3227.3226.53001,200
2019-07-0526.4526.4526.4526.4500300
2019-07-0326.4526.4526.4526.4500200
2019-07-0228.4726.6931.3226.69003,000
2019-07-0126.526.6226.9226.45009,900
2019-06-2826.627.0327.0326.370034,500
2019-06-2726.4326.5626.5626.43004,100
2019-06-2626.2426.3626.426.24009,900
2019-06-2526.4226.2526.4226.2008,100
2019-06-2426.2526.3226.3426.20010,300
2019-06-2126.3426.3326.3426.3300700
2019-06-2026.4526.3426.4526.33006,700
2019-06-1926.3326.4226.4226.32002,200
2019-06-1826.3526.3426.3626.34001,600
2019-06-1726.2226.2826.2926.22002,800
2019-06-1426.1926.226.3126.16003,000
2019-06-1326.1426.1426.1426.140.140100
2019-06-1225.9926.0126.0925.92003,800
2019-06-1126.2826.2426.2826.24001,100
2019-06-1026.4926.4426.5226.43004,900
2019-06-0726.626.2826.626.28001,200
2019-06-0626.1626.1626.1626.16002,200
2019-06-0526.0626.1426.826.06007,000
2019-06-0426.1926.126.3126.1001,900
2019-06-0326.6826.1527.7725.690015,000
2019-05-3126.1926.3427.1326.050025,000
2019-05-3027.0826.2127.0825.970011,900
2019-05-2926.2926.227.4326.20018,600
2019-05-2826.0126.326.326.01003,600
2019-05-2426.226.226.226.06002,500
2019-05-2326.0226.226.226.02005,900
2019-05-2226.0626.226.225.96003,500
2019-05-2126.0626.126.225.970010,800
2019-05-2026.126.0326.125.840015,200
2019-05-1725.9526.2326.325.870019,500
2019-05-1625.9725.9525.9725.810013,700
2019-05-1526.1225.8726.1225.740016,200
2019-05-1425.8925.9825.9925.890.140500
2019-05-1325.8225.7826.0125.73008,500
2019-05-1025.7826.0626.0625.78002,300
2019-05-0925.9325.8425.9325.83006,100
2019-05-0825.7925.9325.9325.79001,200
2019-05-0725.9225.9225.9225.86006,100
2019-05-0625.7825.825.9125.78004,200
2019-05-0325.7325.7225.9225.72002,300
2019-05-0226.0925.826.0925.70014,800
2019-05-0126.1225.726.1225.54005,500
2019-04-3025.6126.1226.1225.610047,500
2019-04-2925.6525.6625.6725.60010,000
2019-04-2625.6425.6125.6925.61003,600
2019-04-2525.6125.7225.7425.61002,000
2019-04-2425.6525.7325.7525.6006,100
2019-04-2325.6425.7825.7825.6005,000
2019-04-2225.6825.7225.7425.60013,000
2019-04-1825.6825.8825.925.68004,100
2019-04-1725.8325.7325.9825.61005,800
2019-04-1625.8825.7825.8825.78006,000
2019-04-1525.8725.8526.6425.850012,300
2019-04-1225.8725.8325.8725.830.1403,800
2019-04-1125.725.725.725.7001,000
2019-04-1025.725.725.725.66002,100
2019-04-0925.6525.725.725.65001,300
2019-04-0825.5825.725.7325.58005,800
2019-04-0525.625.6325.6325.6001,600
2019-04-0425.7125.7125.7125.64001,600
2019-04-0325.7225.6225.7225.62003,800
2019-04-0225.6525.725.7425.62008,700
2019-04-0125.5825.6425.725.58002,300
2019-03-2925.6925.6925.6925.570043,000
2019-03-2825.5725.6925.7425.550017,000
2019-03-2725.5525.7325.7425.550013,200
2019-03-2625.5425.5525.5525.43005,600
2019-03-2525.5425.5425.5425.5400900
2019-03-2225.3525.5425.5525.33007,100
2019-03-2125.4525.4925.525.34003,400
2019-03-2025.525.4925.525.35001,900
2019-03-1925.4325.525.525.4100700
2019-03-1825.4525.5525.5525.32003,800
2019-03-1525.7525.5325.7525.43002,500
2019-03-1425.4725.7725.7725.470.140500
2019-03-1325.4625.4925.4925.29001,800
2019-03-1225.3825.5125.625.380012,900
2019-03-1125.5225.525.5225.28003,100
2019-03-0825.4925.6325.6325.490019,600
2019-03-0725.4825.4925.4925.48001,300
2019-03-0625.325.425.525.3002,900
2019-03-0525.4425.4925.4925.44001,800
2019-03-0425.4925.525.525.28001,900
2019-03-0125.5625.3725.6425.210022,800
2019-02-2825.225.5925.6625.050071,700
2019-02-2725.1125.3725.5125.10014,500
2019-02-2625.0625.2225.3125.030011,500
2019-02-2525.2125.2725.31250016,300
2019-02-2225.3225.1925.3225.19003,100
2019-02-2125.1925.1925.4125.19003,300
2019-02-2025.3125.1925.3825.18009,100
2019-02-1925.2925.1825.2925.18001,000
2019-02-1525.1825.3725.3725.18001,200
2019-02-1425.1825.425.4125.10.1406,200
2019-02-1325.1625.2825.4924.730028,100
2019-02-1225.2925.2525.4225.16002,700
2019-02-1125.3825.3825.4725.18002,500
2019-02-0825.0925.4725.5125.09007,600
2019-02-0725.3725.0825.3825.08001,600
2019-02-0625.2725.2825.2825.04005,200
2019-02-0524.9725.2725.5124.97006,900
2019-02-0425.2325.3125.5725.14004,600
2019-02-0125.0925.2825.3625.05005,700
2019-01-3124.7125.2625.2624.380044,800
2019-01-3024.6224.824.824.62004,000
2019-01-2924.5224.7824.8724.52002,400
2019-01-2824.3324.7825.0524.160012,100
2019-01-2524.4124.5224.5224.18006,800
2019-01-2424.3724.2224.3724.18002,900
2019-01-2324.2524.3724.3924.11005,900
2019-01-2224.4324.4124.4424.12001,900
2019-01-1824.4224.3724.4524.37001,800
2019-01-1724.224.224.224.200100
2019-01-1624.3824.4524.4524.33003,300
2019-01-1524.524.524.524.500200
2019-01-1424.4524.524.524.070.1401,500
2019-01-1123.8624.4324.4323.86006,800
2019-01-1024.1224.1424.1424.1100600
2019-01-0924.4324.4324.4324.4002,800
2019-01-0824.4324.4224.4324.2400500
2019-01-0724.4324.4324.4324.4002,200
2019-01-0424.224.4324.4324.2002,400
2019-01-0324.4324.3424.4324.07007,100
2019-01-0224.0224.0524.0523.9800800
2018-12-3123.924.2424.4323.9003,100
2018-12-2823.7723.8923.8923.77001,100
2018-12-2723.6823.9124.3223.68002,900
2018-12-2623.8323.7723.8623.680010,400
2018-12-2423.9523.9624.2223.6004,200
2018-12-2124.123.9624.123.86004,800
2018-12-2023.7224.0924.223.720011,700
2018-12-1924.4424.224.5324.2008,800
2018-12-1824.3324.224.3324.15004,800
2018-12-1724.1524.3524.5524.01001,400
2018-12-1424.2424.1524.3124.15007,500
2018-12-1323.8324.4324.4323.830.1402,100
2018-12-1223.9424.0424.2323.920016,700
2018-12-1124.2724.2924.2924.21001,300
2018-12-1024.1124.1424.2124.05001,200
2018-12-0723.9524.2824.323.920013,400
2018-12-0623.8424.2424.2423.84001,600
2018-12-0424.223.9724.2823.97003,500
2018-12-0323.7723.824.4623.77005,000
2018-11-3023.8323.8223.8323.64004,800
2018-11-2923.723.723.723.7001,000
2018-11-2823.7323.5924.0623.59007,000
2018-11-2723.9323.8623.9323.73003,300
2018-11-2623.923.723.923.700400
2018-11-2323.8824.0324.0623.86001,600
2018-11-2123.7823.7823.8523.440029,700
2018-11-2023.823.7823.8523.59009,500
2018-11-1923.523.523.523.500100
2018-11-1623.523.523.523.500100
2018-11-1523.6923.523.7123.5003,000
2018-11-1423.5923.7123.7123.450.14010,100
2018-11-1323.5823.5623.6123.46007,400
2018-11-1223.5523.5523.5523.5500900
2018-11-0923.7423.5523.7423.55001,000
2018-11-0823.623.6523.6523.45005,500
2018-11-0723.6923.5723.7723.57003,700
2018-11-0623.9323.7723.9323.77002,600
2018-11-0523.7223.7223.7223.7001,900
2018-11-0223.723.7223.7223.700400
2018-11-0123.7223.7323.9223.72009,700
2018-10-3123.8923.6323.8923.63003,300
2018-10-3023.7223.7223.7223.7200300
2018-10-2923.7423.7423.7423.74001,400
2018-10-2623.723.7923.7923.69004,500
2018-10-2523.6123.6923.8323.61004,800
2018-10-2423.4723.523.9323.460015,400
2018-10-2323.4723.9323.9323.47004,300
2018-10-2223.4623.723.723.46002,900
2018-10-1923.6923.4623.7423.46007,700
2018-10-1823.7423.6923.7523.690015,300
2018-10-1723.5123.7923.9323.51009,800
2018-10-1623.6923.6923.6923.69001,000
2018-10-1523.4623.4123.6523.37007,600
2018-10-1223.6723.6923.6923.350.14014,300
2018-10-1123.7523.5623.7523.3007,500
2018-10-1023.823.7124.0523.70025,400
2018-10-0923.7723.7923.823.76004,600
2018-10-0823.7723.7523.823.75004,600
2018-10-0523.823.823.823.800500
2018-10-0423.5323.6723.6723.52004,000
2018-10-0323.723.5523.7523.350012,300
2018-10-0223.7123.6623.823.660010,900
2018-10-0123.6623.7423.7523.66008,800
2018-09-2823.6623.6623.6823.66003,300
2018-09-2723.723.6923.723.570010,500
2018-09-2623.7523.7123.7523.57002,400
2018-09-2523.6523.6723.7523.560012,100
2018-09-2423.6223.6223.6223.56002,100
2018-09-2123.5223.5523.7423.50024,700
2018-09-2023.5223.4723.5223.470010,900
2018-09-1923.5623.5223.5623.5003,700
2018-09-1823.5623.5623.5623.5600300
2018-09-1723.4323.5323.5323.43002,100
2018-09-1423.5323.4623.5323.46003,200
2018-09-1323.4323.4323.4323.430.140100
2018-09-1223.4323.4123.4323.41001,000
2018-09-1123.1823.3923.4223.18002,700
2018-09-1023.3723.3723.3723.3700100
2018-09-0723.4123.1823.5523.180011,900
2018-09-0623.4623.4623.4623.4600400


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