Skip to main content
logo
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
113.78
+0.91 (0.81%)
At close: Nov 19, 2025, 4:00 PM EST
113.78
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:20 PM EST

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2025112.84114.10112.21113.78113.780.81%459,014
Nov 18, 2025110.28113.62109.01112.87112.872.48%424,470
Nov 17, 2025115.15115.74110.03110.14110.14-4.59%730,249
Nov 14, 2025114.81115.60114.10115.44115.44-0.24%498,273
Nov 13, 2025116.57117.25114.84115.72115.72-0.71%580,142
Nov 12, 2025116.51117.87116.20116.55116.550.33%628,378
Nov 11, 2025114.97116.39113.66116.17116.170.63%595,316
Nov 10, 2025114.72116.25114.15115.44115.440.79%415,395
Nov 7, 2025111.94114.55111.68114.54114.541.65%329,173
Nov 6, 2025112.71113.63111.91112.68112.68-0.18%561,846
Nov 5, 2025112.55114.31111.42112.88112.880.47%453,977
Nov 4, 2025111.45112.67110.90112.35112.350.04%462,593
Nov 3, 2025111.71112.35110.33112.30112.300.74%520,283
Oct 31, 2025110.85111.78109.06111.47111.471.01%691,305
Oct 30, 2025109.41111.37108.74110.35110.351.02%675,322
Oct 29, 2025111.93112.61109.05109.24109.24-2.81%752,829
Oct 28, 2025112.62113.99111.98112.40112.40-0.12%391,616
Oct 27, 2025114.42114.91112.33112.53112.53-1.12%577,547
Oct 24, 2025113.93116.46113.28113.80113.80-0.18%734,198
Oct 23, 2025114.12117.55110.81114.00114.00-1.20%1,163,759
Oct 22, 2025118.39118.39114.98115.38115.38-1.91%849,422
Oct 21, 2025118.07119.66117.45117.63117.63-0.72%488,280
Oct 20, 2025116.24119.00116.01118.48118.482.32%490,483
Oct 17, 2025114.48116.26112.89115.79115.792.09%793,203
Oct 16, 2025119.99120.02112.50113.42113.42-5.48%896,252
Oct 15, 2025124.43125.00119.94119.99119.99-3.34%596,173
Oct 14, 2025120.42124.54118.50124.14124.142.27%513,299
Oct 13, 2025119.46121.50119.38121.39121.393.20%451,605
Oct 10, 2025125.46125.84117.47117.63117.63-5.73%503,635
Oct 9, 2025126.48126.48124.48124.78124.78-0.83%504,327
Oct 8, 2025126.20126.38124.21125.82125.820.41%283,576
Oct 7, 2025127.77128.96125.15125.31125.31-1.37%378,799
Oct 6, 2025127.00128.74126.35127.05127.050.89%508,450
Oct 3, 2025124.94126.54124.83125.93125.931.23%489,884
Oct 2, 2025124.59125.87123.69124.40124.40-0.67%710,225
Oct 1, 2025126.92126.92124.31125.24125.24-1.39%488,768
Sep 30, 2025127.68129.10125.41127.01127.01-0.25%357,428
Sep 29, 2025128.32128.32126.39127.33127.33-0.55%307,926
Sep 26, 2025127.67128.67127.24128.04128.040.83%357,344
Sep 25, 2025126.71127.49125.55126.99126.99-0.08%393,038
Sep 24, 2025126.74129.14126.21127.09127.090.47%552,990
Sep 23, 2025127.34129.32126.03126.49126.49-0.39%545,487
Sep 22, 2025127.42128.89126.05126.98126.98-0.79%530,426
Sep 19, 2025128.34128.79126.90127.99127.990.13%1,066,634
Sep 18, 2025125.75127.97125.45127.82127.822.13%463,255
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