Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
89.48
+0.25 (0.28%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202489.8590.2789.3589.4889.480.28%449,913
Oct 31, 202491.1991.1989.1589.2389.23-1.65%432,331
Oct 30, 202489.6992.0089.5190.7390.731.48%581,386
Oct 29, 202490.0690.2789.0589.4189.41-0.86%570,190
Oct 28, 202489.8390.8488.9290.1990.191.96%544,106
Oct 25, 202489.0289.3388.2188.4688.46-0.57%631,160
Oct 24, 202489.7490.5688.6088.9788.97-0.85%877,874
Oct 23, 202496.1097.0686.8689.7389.73-10.21%2,363,100
Oct 22, 202498.27100.3398.1099.9399.931.88%529,759
Oct 21, 2024100.12100.3098.0298.0998.09-2.71%418,788
Oct 18, 2024102.56102.70100.65100.82100.82-1.70%315,463
Oct 17, 2024100.66103.00100.56102.56102.561.29%510,279
Oct 16, 2024102.94103.72101.18101.25101.25-0.75%669,534
Oct 15, 2024100.65103.60100.65102.01102.011.44%494,513
Oct 14, 2024100.57101.2299.78100.56100.56-0.01%324,228
Oct 11, 202498.15101.5798.15100.57100.573.23%425,240
Oct 10, 202496.4597.6896.0997.4297.420.95%321,188
Oct 9, 202495.9897.5395.8096.5096.500.50%365,520
Oct 8, 202496.7197.1595.8496.0296.02-0.44%222,506
Oct 7, 202496.5097.4295.7496.4496.44-0.84%382,183
Oct 4, 202496.8797.7196.4597.2697.262.28%289,244
Oct 3, 202493.9795.3993.5495.0995.090.57%339,053
Oct 2, 202495.4096.9094.0394.5594.55-0.89%595,484
Oct 1, 202498.9299.1295.2495.4095.40-4.86%431,819
Sep 30, 202498.58101.1898.15100.27100.271.71%333,796
Sep 27, 2024100.33101.4998.4898.5898.58-0.97%361,789
Sep 26, 202499.74100.6599.2299.5599.551.35%522,031
Sep 25, 2024100.28100.2898.1898.2298.22-2.05%467,553
Sep 24, 2024100.33101.3699.68100.28100.28-0.34%677,023
Sep 23, 2024100.62101.4599.61100.62100.620.08%355,727
Sep 20, 2024102.13102.13100.46100.54100.54-1.56%943,634
Sep 19, 2024101.27102.87100.46102.13102.132.46%351,911
Sep 18, 202499.50102.7298.5499.6899.680.74%313,770
Sep 17, 202498.69100.9298.6698.9598.950.65%381,628
Sep 16, 202497.5698.8496.8598.3198.310.76%270,215
Sep 13, 202496.5698.1596.1697.5797.570.91%362,788
Sep 12, 202496.5096.9795.8696.6996.080.47%333,700
Sep 11, 202496.4996.5293.8196.2495.63-0.83%393,878
Sep 10, 202497.5397.7495.1897.0596.44-0.29%400,181
Sep 9, 202497.2498.0697.0297.3396.720.57%1,034,324
Sep 6, 202498.7199.4496.4796.7896.17-1.89%655,404
Sep 5, 202499.8499.8498.1698.6498.02-0.49%278,989
Sep 4, 2024100.15101.4198.8199.1398.50-1.56%414,518
Sep 3, 2024101.37102.74100.44100.70100.06-1.76%395,344
Aug 30, 2024101.89102.50100.81102.50101.851.20%330,451
Aug 29, 2024102.00102.20100.90101.28100.64-0.54%295,492
Aug 28, 202499.48102.1199.48101.83101.191.90%432,125
Aug 27, 202498.62100.2198.0199.9399.300.40%522,600
Aug 26, 2024101.32101.7299.4599.5398.900.03%415,969
Aug 23, 202497.63101.1197.4399.5098.872.22%525,734
Aug 22, 202497.6598.5496.9697.3496.73-0.30%305,310
Aug 21, 202497.1397.6396.1997.6397.010.51%416,501
Aug 20, 202498.6998.6996.7497.1396.52-2.03%248,797
Aug 19, 202498.3199.2697.7399.1498.510.79%372,919
Aug 16, 202496.2198.4496.2198.3697.741.31%253,924
Aug 15, 202497.0098.9496.7797.0996.481.33%369,458
Aug 14, 202496.3196.6495.0695.8295.22-0.22%258,357
Aug 13, 202495.6196.1194.6096.0395.421.08%223,138
Aug 12, 202496.2698.3494.6795.0094.40-0.46%281,831
Aug 9, 202495.3596.4794.9395.4494.840.03%816,319
Aug 8, 202495.4596.9094.7095.4194.811.52%211,471
Aug 7, 202495.6896.3393.0793.9893.39-0.18%264,046
Aug 6, 202493.9895.9493.3094.1593.560.37%375,188
Aug 5, 202490.6993.9788.8293.8093.21-1.54%513,714
Aug 2, 202495.1195.5893.2695.2794.67-3.39%390,318
Aug 1, 2024102.56103.2397.6198.6197.99-3.92%455,427
Jul 31, 2024104.35104.51102.42102.63101.98-1.58%296,733
Jul 30, 2024102.74104.30102.22104.28103.622.09%380,140
Jul 29, 2024103.43103.43101.31102.15101.51-0.61%371,301
Jul 26, 2024102.28104.89101.11102.78102.130.56%410,296
Jul 25, 2024101.28103.1499.48102.21101.572.86%575,655
Jul 24, 2024102.50105.0198.9599.3798.74-3.49%730,993
Jul 23, 2024100.63103.33100.03102.96102.311.74%607,090
Jul 22, 202498.58101.3997.99101.20100.562.21%266,642
Jul 19, 202498.89100.4397.9799.0198.390.04%328,111
Jul 18, 202499.68102.0498.3198.9798.35-1.37%403,711
Jul 17, 202499.36101.4899.23100.3499.71-0.27%615,953
Jul 16, 202497.00100.6696.78100.6199.984.62%440,674
Jul 15, 202494.0097.4193.6396.1795.563.31%554,737
Jul 12, 202493.5493.7692.6693.0992.500.14%400,404
Jul 11, 202491.8993.1691.5992.9692.371.96%397,304
Jul 10, 202487.8091.2387.5291.1790.594.09%346,272
Jul 9, 202485.5488.6485.2987.5987.041.87%374,998
Jul 8, 202486.5286.7685.7285.9885.440.40%217,399
Jul 5, 202487.1487.1985.3185.6485.10-1.95%519,544
Jul 3, 202488.2488.2486.9987.3486.79-1.38%191,277
Jul 2, 202487.8588.9987.8588.5688.000.40%302,435
Jul 1, 202488.5289.1287.7688.2187.65-0.25%219,232
Jun 28, 202486.8188.7886.5188.4387.872.71%693,710
Jun 27, 202486.0286.6885.1786.1085.560.01%175,910
Jun 26, 202486.1686.5785.7086.0985.55-0.51%128,871
Jun 25, 202486.7787.4584.6186.5385.98-0.78%198,641
Jun 24, 202485.2288.4184.7587.2186.662.50%536,092
Jun 21, 202485.2285.5284.6785.0884.540.01%1,090,458
Jun 20, 202484.3585.4684.1485.0784.530.26%237,299
Jun 18, 202484.6185.5484.6184.8584.31-0.14%164,961
Jun 17, 202484.0885.0283.0584.9784.431.06%237,716
Jun 14, 202483.4584.2582.4584.0883.55-0.13%241,610
Jun 13, 202486.1786.1784.1184.1983.66-2.30%289,341
Jun 12, 202485.4887.3285.2086.1785.632.13%330,792