NasdaqGS - Delayed Quote
USD
Popular Capital Trust II PFD GTD 6.125% (BPOPM)
25.24
+0.13
(+0.52%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
25.12
25.30
25.12
25.24
25.24
3,500
Oct 30, 2026
25.17
25.17
25.11
25.11
25.11
3,200
Oct 29, 2026
25.20
25.20
25.20
25.20
25.20
600
Oct 28, 2026
25.21
25.21
25.20
25.20
25.20
600
Oct 27, 2026
25.21
25.21
25.21
25.21
25.21
1,900
Oct 26, 2026
25.30
25.30
25.30
25.30
25.30
-
Oct 23, 2026
25.12
25.30
25.12
25.30
25.30
400
Oct 22, 2026
25.11
25.11
25.11
25.11
25.11
-
Oct 21, 2026
25.11
25.11
25.11
25.11
25.11
600
Oct 20, 2026
25.30
25.30
25.30
25.30
25.30
600
Oct 19, 2026
25.30
25.30
25.30
25.30
25.30
100
Oct 16, 2026
25.25
25.38
25.25
25.38
25.38
5,200
Oct 15, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
25.19
25.31
25.19
25.31
25.31
4,700
Oct 14, 2026
25.11
25.11
25.09
25.09
24.96
1,400
Oct 13, 2026
25.20
25.20
25.08
25.08
24.95
2,600
Oct 12, 2026
25.23
25.23
25.23
25.23
25.10
-
Oct 9, 2026
25.09
25.23
25.09
25.23
25.10
900
Oct 8, 2026
25.15
25.20
25.10
25.20
25.07
12,500
Oct 7, 2026
25.15
25.15
25.15
25.15
25.02
3,300
Oct 6, 2026
25.14
25.25
25.14
25.25
25.12
700
Oct 5, 2026
25.23
25.23
25.15
25.20
25.07
7,700
Oct 2, 2026
25.34
25.34
25.34
25.34
25.21
-
Oct 1, 2026
25.33
25.34
25.29
25.34
25.21
1,500
Sep 30, 2026
25.13
25.30
25.05
25.30
25.17
8,700
Sep 29, 2026
25.09
25.09
25.09
25.09
24.96
500
Sep 28, 2026
25.09
25.09
25.09
25.09
24.96
-
Sep 25, 2026
25.09
25.09
25.09
25.09
24.96
-
Sep 24, 2026
25.09
25.09
25.09
25.09
24.96
-
Sep 23, 2026
25.09
25.09
25.09
25.09
24.96
600
Sep 22, 2026
25.13
25.13
25.13
25.13
25.00
-
Sep 21, 2026
25.13
25.13
25.13
25.13
25.00
-
Sep 18, 2026
25.10
25.14
25.10
25.13
25.00
1,800
Sep 17, 2026
25.40
25.40
25.03
25.03
24.90
5,500
Sep 16, 2026
25.24
25.32
25.24
25.32
25.19
2,600
Sep 15, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
25.05
25.23
25.05
25.18
25.05
2,700
Sep 14, 2026
25.20
25.20
25.20
25.20
24.94
-
Sep 11, 2026
25.25
25.25
25.20
25.20
24.94
2,900
Sep 10, 2026
25.19
25.19
25.17
25.17
24.91
1,400
Sep 9, 2026
25.16
25.25
25.16
25.19
24.93
2,400
Sep 8, 2026
25.25
25.25
25.25
25.25
24.99
-
Sep 4, 2026
25.23
25.25
25.23
25.25
24.99
1,700
Sep 3, 2026
25.19
25.27
25.16
25.16
24.90
7,600
Sep 2, 2026
25.18
25.20
25.18
25.19
24.93
1,500
Sep 1, 2026
25.32
25.32
25.20
25.20
24.94
11,500
Aug 31, 2026
25.16
25.50
25.16
25.50
25.24
22,500
Aug 28, 2026
25.22
25.22
25.22
25.22
24.96
-
Aug 27, 2026
25.30
25.30
25.22
25.22
24.96
1,200
Aug 26, 2026
25.29
25.29
25.29
25.29
25.03
-
Aug 25, 2026
25.27
25.33
25.26
25.29
25.03
8,300
Aug 24, 2026
25.21
25.21
25.21
25.21
24.95
-
Aug 21, 2026
25.21
25.25
25.21
25.21
24.95
4,500
Aug 20, 2026
25.19
25.19
25.16
25.16
24.90
900
Aug 19, 2026
25.15
25.17
25.15
25.16
24.90
1,100
Aug 18, 2026
25.15
25.15
25.15
25.15
24.89
-
Aug 17, 2026
25.30
25.30
25.15
25.15
24.89
3,000
Aug 14, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
25.24
25.24
25.24
25.24
24.98
-
Aug 13, 2026
25.24
25.24
25.24
25.24
24.86
1,200
Aug 12, 2026
25.20
25.20
25.20
25.20
24.82
-
Aug 11, 2026
25.20
25.20
25.20
25.20
24.82
700
Aug 10, 2026
25.18
25.18
25.18
25.18
24.80
600
Aug 7, 2026
25.18
25.25
25.18
25.25
24.87
600
Aug 6, 2026
25.10
25.20
25.10
25.20
24.82
4,300
Aug 5, 2026
25.11
25.11
25.11
25.11
24.73
600
Aug 4, 2026
25.17
25.17
25.17
25.17
24.79
200
Aug 3, 2026
25.20
25.24
25.10
25.10
24.72
5,300
Jul 31, 2026
25.11
25.11
25.11
25.11
24.73
900
Jul 30, 2026
25.15
25.20
25.13
25.17
24.79
3,600
Jul 29, 2026
25.21
25.21
25.21
25.21
24.83
1,000
Jul 28, 2026
25.30
25.30
25.18
25.18
24.80
1,200
Jul 27, 2026
25.24
25.24
25.24
25.24
24.86
-
Jul 24, 2026
25.24
25.24
25.24
25.24
24.86
200
Jul 23, 2026
25.15
25.15
25.10
25.15
24.77
1,300
Jul 22, 2026
25.22
25.22
25.22
25.22
24.84
-
Jul 21, 2026
25.19
25.22
25.19
25.22
24.84
500
Jul 20, 2026
25.14
25.19
25.14
25.19
24.81
2,500
Jul 17, 2026
25.14
25.14
25.10
25.10
24.72
2,300
Jul 16, 2026
25.18
25.18
25.18
25.18
24.80
1,500
Jul 15, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
25.21
25.29
25.08
25.12
24.74
12,700
Jul 14, 2026
25.28
25.28
25.28
25.28
24.77
100
Jul 13, 2026
25.28
25.28
25.28
25.28
24.77
4,000
Jul 10, 2026
25.24
25.24
25.24
25.24
24.73
-
Jul 9, 2026
25.18
25.24
25.18
25.24
24.73
1,600
Jul 8, 2026
25.29
25.35
25.16
25.16
24.65
10,500
Jul 7, 2026
25.20
25.23
25.16
25.20
24.69
4,700
Jul 6, 2026
25.18
25.19
25.18
25.19
24.68
500
Jul 2, 2026
25.20
25.20
25.15
25.15
24.64
2,000
Jul 1, 2026
25.08
25.19
25.08
25.13
24.62
7,600
Jun 30, 2026
25.30
25.37
25.00
25.00
24.50
27,000
Jun 29, 2026
25.34
25.34
25.30
25.30
24.79
800
Jun 26, 2026
25.16
25.17
25.16
25.17
24.66
2,900
Jun 25, 2026
25.19
25.20
25.19
25.20
24.69
900
Jun 24, 2026
25.20
25.20
25.20
25.20
24.69
4,700
Jun 23, 2026
25.25
25.25
25.21
25.25
24.74
1,100
Jun 22, 2026
25.23
25.23
25.23
25.23
24.72
2,100
Jun 18, 2026
25.12
25.30
25.12
25.30
24.79
2,800
Jun 17, 2026
25.25
25.30
25.25
25.25
24.74
1,000
Jun 16, 2026
25.31
25.31
25.31
25.31
24.80
200
Jun 15, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
25.38
25.38
25.34
25.34
24.83
1,600
Jun 12, 2026
25.45
25.48
25.42
25.42
24.78
5,200
Jun 11, 2026
25.50
25.50
25.36
25.50
24.86
2,900
Jun 10, 2026
25.26
25.45
25.26
25.41
24.77
5,400
Jun 9, 2026
25.14
25.30
25.14
25.30
24.67
7,100
Jun 8, 2026
25.23
25.35
25.22
25.35
24.71
4,500
Jun 5, 2026
25.20
25.20
25.13
25.13
24.50
2,200
Jun 4, 2026
25.07
25.09
25.07
25.09
24.46
1,300
Jun 3, 2026
25.29
25.29
25.00
25.01
24.38
10,500
Jun 2, 2026
25.24
25.24
25.24
25.24
24.61
-
Jun 1, 2026
25.24
25.24
25.24
25.24
24.61
3,800
May 29, 2026
25.28
25.38
25.24
25.24
24.61
3,700
May 28, 2026
25.15
25.15
25.15
25.15
24.52
8,800
May 27, 2026
25.15
25.15
25.15
25.15
24.52
300
May 26, 2026
25.20
25.20
25.20
25.20
24.57
-
May 22, 2026
25.20
25.20
25.20
25.20
24.57
3,000
May 21, 2026
25.21
25.28
25.20
25.20
24.57
1,400
May 20, 2026
25.22
25.22
25.20
25.20
24.57
2,600
May 19, 2026
25.39
25.39
25.39
25.39
24.75
-
May 18, 2026
25.39
25.39
25.39
25.39
24.75
-
May 15, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
25.39
25.39
25.39
25.39
24.75
-
May 14, 2026
25.40
25.40
25.39
25.39
24.63
1,200
May 13, 2026
25.33
25.33
25.33
25.33
24.57
1,700
May 12, 2026
25.35
25.35
25.35
25.35
24.59
200
May 11, 2026
25.33
25.35
25.33
25.33
24.57
3,200
May 8, 2026
25.33
25.33
25.33
25.33
24.57
-
May 7, 2026
25.34
25.40
25.33
25.33
24.57
2,400
May 6, 2026
25.35
25.35
25.35
25.35
24.59
100
May 5, 2026
25.20
25.25
25.20
25.25
24.49
8,400
May 4, 2026
25.14
25.20
25.05
25.20
24.44
16,000
May 1, 2026
25.27
25.32
25.10
25.32
24.56
11,900
Apr 30, 2026
25.33
25.40
25.25
25.36
24.60
2,500
Apr 29, 2026
25.25
25.25
25.25
25.25
24.49
1,700
Apr 28, 2026
25.27
25.27
25.22
25.26
24.50
1,000
Apr 27, 2026
25.21
25.31
25.21
25.23
24.47
6,200
Apr 24, 2026
25.35
25.40
25.20
25.20
24.44
4,500
Apr 23, 2026
25.43
25.57
25.25
25.26
24.50
11,600
Apr 22, 2026
25.48
25.54
25.48
25.51
24.74
2,400
Apr 21, 2026
25.40
25.55
25.40
25.40
24.64
7,800
Apr 20, 2026
25.39
25.40
25.32
25.40
24.64
600
Apr 17, 2026
25.53
25.53
25.43
25.49
24.73
1,900
Apr 16, 2026
25.55
25.55
25.55
25.55
24.78
-
Apr 15, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
25.55
25.55
25.55
25.55
24.78
-
Apr 14, 2026
25.52
25.55
25.52
25.55
24.66
600
Apr 13, 2026
25.21
25.24
25.15
25.24
24.36
2,600
Apr 10, 2026
25.23
25.23
25.23
25.23
24.35
-
Apr 9, 2026
25.10
25.23
25.10
25.23
24.35
1,700
Apr 8, 2026
25.24
25.24
25.24
25.24
24.36
1,400
Apr 7, 2026
25.24
25.24
25.24
25.24
24.36
-
Apr 6, 2026
25.34
25.41
25.12
25.24
24.36
3,900
Apr 2, 2026
25.00
25.35
25.00
25.33
24.45
12,300
Apr 1, 2026
24.95
25.03
24.94
25.00
24.13
17,000
Mar 31, 2026
25.00
25.01
24.75
24.77
23.91
25,200
Mar 30, 2026
25.29
25.29
25.29
25.29
24.41
-
Mar 27, 2026
25.29
25.29
25.29
25.29
24.41
-
Mar 26, 2026
25.29
25.29
25.29
25.29
24.41
1,400
Mar 25, 2026
25.29
25.29
25.29
25.29
24.41
-
Mar 24, 2026
25.29
25.32
25.29
25.29
24.41
1,100
Mar 23, 2026
25.20
25.20
25.20
25.20
24.32
700
Mar 20, 2026
25.30
25.30
25.30
25.30
24.42
1,000
Mar 19, 2026
25.30
25.30
25.30
25.30
24.42
500
Mar 18, 2026
25.34
25.34
25.34
25.34
24.46
900
Mar 17, 2026
25.30
25.40
25.30
25.31
24.43
1,200
Mar 16, 2026
25.34
25.34
25.29
25.29
24.41
1,100
Mar 13, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
25.26
25.26
25.26
25.26
24.38
500
Mar 12, 2026
25.48
25.49
25.47
25.47
24.46
800
Mar 11, 2026
25.43
25.50
25.40
25.45
24.44
1,300
Mar 10, 2026
25.42
25.42
25.42
25.42
24.41
2,400
Mar 9, 2026
25.48
25.48
25.48
25.48
24.47
800
Mar 6, 2026
25.25
25.29
25.25
25.29
24.29
5,000
Mar 5, 2026
25.27
25.27
25.27
25.27
24.27
1,500
Mar 4, 2026
25.32
25.32
25.32
25.32
24.31
-
Mar 3, 2026
25.32
25.32
25.32
25.32
24.31
1,600
Mar 2, 2026
25.16
25.16
25.16
25.16
24.16
400
Feb 27, 2026
25.23
25.44
25.23
25.44
24.43
3,500
Feb 26, 2026
25.11
25.15
25.11
25.12
24.12
4,500
Feb 25, 2026
25.13
25.13
25.00
25.10
24.10
6,800
Feb 24, 2026
25.13
25.15
25.13
25.15
24.15
3,100
Feb 23, 2026
25.11
25.11
25.11
25.11
24.11
1,000
Feb 20, 2026
25.24
25.24
25.11
25.11
24.11
3,500
Feb 19, 2026
25.30
25.33
25.30
25.33
24.32
3,300
Feb 18, 2026
25.33
25.33
25.33
25.33
24.32
-
Feb 17, 2026
25.33
25.33
25.33
25.33
24.32
1,000
Feb 13, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
25.19
25.25
25.16
25.25
24.25
2,700
Feb 12, 2026
25.24
25.24
25.24
25.24
24.11
1,000
Feb 11, 2026
25.10
25.16
25.09
25.16
24.04
1,900
Feb 10, 2026
25.30
25.30
25.01
25.07
23.95
5,500
Feb 9, 2026
25.24
25.24
25.18
25.18
24.06
4,800
Feb 6, 2026
25.30
25.30
25.30
25.30
24.17
-
Feb 5, 2026
25.30
25.30
25.30
25.30
24.17
-
Feb 4, 2026
25.30
25.30
25.30
25.30
24.17
200
Feb 3, 2026
25.23
25.25
25.21
25.24
24.11
7,200
Feb 2, 2026
25.23
25.30
25.12
25.15
24.03
4,700
Jan 30, 2026
25.45
25.61
25.21
25.48
24.34
12,200
Jan 29, 2026
25.45
25.45
25.45
25.45
24.32
700
Jan 28, 2026
25.56
25.56
25.56
25.56
24.42
-
Jan 27, 2026
25.56
25.56
25.46
25.56
24.42
4,600
Jan 26, 2026
25.56
25.56
25.56
25.56
24.42
900
Jan 23, 2026
25.45
25.45
25.45
25.45
24.32
-
Jan 22, 2026
25.45
25.45
25.45
25.45
24.32
-
Jan 21, 2026
25.45
25.45
25.45
25.45
24.32
-
Jan 20, 2026
25.41
25.52
25.41
25.45
24.32
3,200
Jan 16, 2026
25.49
25.50
25.42
25.45
24.32
1,800
Jan 15, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
25.53
25.53
25.53
25.53
24.39
1,700
Jan 14, 2026
25.49
25.65
25.49
25.65
24.38
3,700
Jan 13, 2026
25.43
25.43
25.43
25.43
24.17
500
Jan 12, 2026
25.50
25.50
25.50
25.50
24.24
-
Jan 9, 2026
25.49
25.52
25.49
25.50
24.24
2,300
Jan 8, 2026
25.50
25.53
25.45
25.50
24.24
12,300
Jan 7, 2026
25.54
25.54
25.50
25.50
24.24
1,100
Jan 6, 2026
25.50
25.50
25.50
25.50
24.24
4,600
Jan 5, 2026
25.43
25.55
25.43
25.55
24.29
5,500
Jan 2, 2026
25.17
25.63
25.05
25.60
24.34
33,400
Dec 31, 2025
25.35
25.35
25.05
25.05
23.81
19,800
Dec 30, 2025
25.41
25.46
25.40
25.46
24.20
3,600
Dec 29, 2025
25.26
25.62
25.23
25.53
24.27
13,000
Dec 26, 2025
25.30
25.35
25.30
25.35
24.10
3,700
Dec 24, 2025
25.14
25.25
25.14
25.25
24.00
700
Dec 23, 2025
25.01
25.14
25.00
25.14
23.90
7,000
Dec 22, 2025
25.15
25.15
25.15
25.15
23.91
-
Dec 19, 2025
25.35
25.37
25.15
25.15
23.91
3,800
Dec 18, 2025
25.33
25.48
25.27
25.35
24.10
1,800
Dec 17, 2025
24.95
25.37
24.95
25.37
24.12
22,200
Dec 16, 2025
25.04
25.08
25.04
25.08
23.84
400
Dec 15, 2025
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
25.00
25.07
25.00
25.00
23.77
2,800
Dec 12, 2025
25.14
25.14
25.02
25.14
23.78
2,900
Dec 11, 2025
25.00
25.13
25.00
25.13
23.77
2,000
Dec 10, 2025
24.83
25.07
24.83
25.00
23.65
23,400
Dec 9, 2025
25.00
25.07
24.91
25.07
23.71
10,200
Dec 8, 2025
25.00
25.00
24.91
24.97
23.62
6,900
Dec 5, 2025
24.86
25.08
24.86
25.03
23.67
2,600
Dec 4, 2025
25.08
25.08
24.92
25.00
23.65
10,800
Dec 3, 2025
25.03
25.15
25.03
25.08
23.72
4,300
Dec 2, 2025
25.05
25.08
24.96
25.00
23.65
5,000
Dec 1, 2025
25.00
25.14
24.95
25.05
23.69
15,300
Nov 28, 2025
25.03
25.03
24.99
25.00
23.65
1,100
Nov 26, 2025
25.52
25.52
24.80
25.03
23.67
70,900
Nov 25, 2025
25.37
25.37
25.37
25.37
24.00
-
Nov 24, 2025
25.25
25.49
25.25
25.37
24.00
1,100
Nov 21, 2025
25.32
25.32
25.32
25.32
23.95
-
Nov 20, 2025
25.32
25.32
25.15
25.32
23.95
5,000
Nov 19, 2025
25.20
25.20
25.20
25.20
23.83
300
Nov 18, 2025
25.20
25.20
25.20
25.20
23.83
-
Nov 17, 2025
25.11
25.26
25.11
25.20
23.83
1,300
Nov 14, 2025
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
25.25
25.26
25.25
25.26
23.89
1,100
Nov 13, 2025
25.30
25.30
25.30
25.30
23.81
1,700
Nov 12, 2025
25.37
25.37
25.30
25.30
23.81
400
Nov 11, 2025
25.15
25.15
25.15
25.15
23.67
300
Nov 10, 2025
25.39
25.39
25.39
25.39
23.89
-
Nov 7, 2025
25.39
25.39
25.39
25.39
23.89
-
Nov 6, 2025
25.39
25.39
25.39
25.39
23.89
-
Nov 5, 2025
25.20
25.39
25.19
25.39
23.89
500
Nov 4, 2025
25.16
25.16
25.16
25.16
23.68
-
Nov 3, 2025
25.22
25.42
25.06
25.16
23.68
4,900
