Skip to main content
logo
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
127.00
+1.84 (1.47%)
Sep 18, 2025, 10:07 AM EDT - Market open

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025123.77126.80123.12125.16125.161.34%649,973
Sep 16, 2025123.91124.28121.63123.51123.51-0.32%609,485
Sep 15, 2025123.71124.90123.14123.91123.910.36%493,354
Sep 12, 2025123.65124.15123.14123.47123.47-1.07%554,574
Sep 11, 2025124.66125.70124.13124.80124.05-0.13%475,482
Sep 10, 2025124.61125.22123.90124.96124.210.63%511,521
Sep 9, 2025125.29125.63123.76124.18123.43-1.03%461,647
Sep 8, 2025125.06125.66124.00125.47124.710.10%499,830
Sep 5, 2025127.60128.66124.92125.34124.58-1.35%537,288
Sep 4, 2025126.58127.09125.06127.06126.290.71%759,818
Sep 3, 2025125.31126.99124.92126.17125.410.69%510,783
Sep 2, 2025124.92125.43123.56125.31124.55-0.26%437,758
Aug 29, 2025125.25126.27124.83125.64124.880.69%715,530
Aug 28, 2025125.34125.66124.30124.79124.03-0.05%564,907
Aug 27, 2025123.37126.00122.08124.85124.101.04%882,288
Aug 26, 2025122.76124.40121.76123.56122.810.57%608,446
Aug 25, 2025121.89123.68121.39122.86122.120.75%633,437
Aug 22, 2025119.16123.15119.00121.94121.202.47%792,763
Aug 21, 2025118.98119.63118.60119.00118.28-0.28%399,327
Aug 20, 2025119.35120.17118.86119.34118.620.13%569,768
Aug 19, 2025118.28119.29118.28119.19118.470.83%458,189
Aug 18, 2025117.96118.35116.61118.21117.500.18%306,144
Aug 15, 2025119.54119.54117.87118.00117.29-1.07%410,270
Aug 14, 2025117.76119.31117.60119.28118.560.34%271,477
Aug 13, 2025118.03119.00117.64118.87118.151.37%520,799
Aug 12, 2025115.47117.36115.21117.26116.552.29%357,316
Aug 11, 2025115.06115.60113.84114.63113.94-0.28%329,745
Aug 8, 2025114.37115.27113.72114.95114.261.16%290,406
Aug 7, 2025115.34115.36112.70113.63112.94-0.59%374,954
Aug 6, 2025115.58115.75114.19114.31113.62-0.97%316,476
Aug 5, 2025115.44116.11112.78115.43114.730.32%483,671
Aug 4, 2025113.30115.08113.30115.06114.371.65%419,751
Aug 1, 2025113.00113.91110.54113.19112.51-1.21%548,139
Jul 31, 2025113.41115.17113.40114.58113.890.33%432,087
Jul 30, 2025115.16115.33113.78114.20113.51-0.54%318,206
Jul 29, 2025116.22116.22114.48114.82114.13-0.42%305,468
Jul 28, 2025115.58115.58114.20115.31114.61-0.02%341,909
Jul 25, 2025114.22115.52113.27115.33114.630.84%491,444
Jul 24, 2025115.49116.46113.74114.37113.68-1.06%525,050
Jul 23, 2025115.99118.54114.19115.59114.890.32%680,263
Jul 22, 2025115.31116.06114.43115.22114.520.20%514,609
Jul 21, 2025116.00116.80114.91114.99114.30-0.51%514,701
Jul 18, 2025115.67115.93114.21115.58114.880.64%492,339
Jul 17, 2025112.93114.97112.70114.85114.162.60%404,659
Jul 16, 2025112.33112.47110.69111.94111.260.58%450,427
Jul 15, 2025114.90115.89111.12111.30110.63-3.64%380,588
Jul 14, 2025113.72115.67113.57115.50114.801.84%536,077
Jul 11, 2025113.58113.88112.65113.41112.73-0.31%362,220
Jul 10, 2025114.74115.44113.09113.76113.07-0.33%455,174
Jul 9, 2025114.63115.49113.68114.14113.45-0.26%291,536