Skip to main content
logo
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
130.02
-2.75 (-2.07%)
At close: Mar 27, 2026, 4:00 PM EDT
132.62
+2.60 (2.00%)
After-hours: Mar 27, 2026, 6:58 PM EDT

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026132.34132.58129.45130.02130.02-2.07%393,870
Mar 26, 2026132.48133.96132.16132.77132.77-0.49%408,881
Mar 25, 2026134.31135.51132.04133.43133.430.26%375,513
Mar 24, 2026130.48134.65130.18133.09133.091.01%448,468
Mar 23, 2026133.85135.26131.63131.76131.760.98%543,819
Mar 20, 2026130.78132.02129.39130.48130.48-0.29%987,541
Mar 19, 2026128.16131.65127.52130.86130.861.50%593,383
Mar 18, 2026130.39131.10128.67128.92128.92-1.92%442,466
Mar 17, 2026132.96133.82131.03131.44130.690.13%427,912
Mar 16, 2026130.58132.94130.58131.27130.520.68%616,635
Mar 13, 2026131.04132.76129.32130.39129.64-0.37%567,716
Mar 12, 2026125.82131.20125.19130.87130.121.57%859,913
Mar 11, 2026128.88129.76127.23128.85128.11-0.75%533,712
Mar 10, 2026129.76133.05128.48129.83129.090.10%491,551
Mar 9, 2026127.99130.79126.68129.70128.96-0.83%908,593
Mar 6, 2026130.26131.24127.01130.78130.03-2.53%532,778
Mar 5, 2026134.82136.03132.75134.18133.41-1.27%356,725
Mar 4, 2026137.33137.46135.89135.90135.12-0.22%597,377
Mar 3, 2026133.86137.42132.88136.20135.42-1.36%410,824
Mar 2, 2026134.24139.08133.09138.08137.292.01%546,678
Feb 27, 2026139.57140.63132.87135.36134.59-5.02%808,580
Feb 26, 2026141.65145.49140.01142.51141.700.85%443,579
Feb 25, 2026141.78142.25140.05141.31140.500.78%548,183
Feb 24, 2026141.51142.64139.07140.22139.42-0.76%666,307
Feb 23, 2026147.14149.15140.75141.29140.48-4.25%625,727
Feb 20, 2026143.66147.64141.76147.56146.722.58%528,920
Feb 19, 2026145.75145.95142.97143.85143.03-1.39%430,628
Feb 18, 2026144.90147.88144.90145.88145.050.68%333,174
Feb 17, 2026142.73145.31142.72144.90144.071.59%604,494
Feb 13, 2026141.01143.29140.00142.63141.820.46%471,765
Feb 12, 2026147.24148.84141.25141.97141.16-2.71%632,601
Feb 11, 2026148.14149.31144.32145.93145.10-0.51%588,265
Feb 10, 2026146.71148.22144.89146.68145.84-0.43%520,243
Feb 9, 2026145.97148.25145.46147.31146.470.92%634,517
Feb 6, 2026143.77146.95143.77145.97145.142.19%746,481
Feb 5, 2026140.27143.06140.27142.84142.021.00%624,993
Feb 4, 2026141.98145.34140.29141.42140.61-0.04%892,012
Feb 3, 2026138.48141.62138.13141.47140.663.50%612,149
Feb 2, 2026132.63136.86132.18136.69135.912.37%589,403
Jan 30, 2026132.79134.27131.55133.53132.770.21%675,752
Jan 29, 2026133.04134.13130.47133.25132.491.30%574,458
Jan 28, 2026132.03133.30129.71131.54130.790.72%797,053
Jan 27, 2026126.26133.10124.65130.60129.856.29%1,270,019
Jan 26, 2026122.24123.92121.37122.87122.170.74%979,758
Jan 23, 2026125.63127.37120.71121.97121.27-3.66%835,767
Jan 22, 2026128.79130.71126.22126.60125.88-1.55%603,247
Jan 21, 2026125.92129.11125.92128.59127.862.90%771,526
Jan 20, 2026126.00127.47124.65124.97124.26-2.44%515,083
Jan 16, 2026128.84129.65127.54128.09127.36-0.58%494,285
Jan 15, 2026126.49130.68126.44128.84128.102.08%288,860