Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
115.33
+0.96 (0.84%)
At close: Jul 25, 2025, 4:00 PM
115.00
-0.33 (-0.29%)
After-hours: Jul 25, 2025, 5:18 PM EDT
Popular Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 114.22 | 115.52 | 113.27 | 115.33 | 115.33 | 0.84% | 491,419 |
Jul 24, 2025 | 115.49 | 116.46 | 113.74 | 114.37 | 114.37 | -1.06% | 525,050 |
Jul 23, 2025 | 115.99 | 118.54 | 114.19 | 115.59 | 115.59 | 0.32% | 680,263 |
Jul 22, 2025 | 115.31 | 116.06 | 114.43 | 115.22 | 115.22 | 0.20% | 514,609 |
Jul 21, 2025 | 116.00 | 116.80 | 114.91 | 114.99 | 114.99 | -0.51% | 514,701 |
Jul 18, 2025 | 115.67 | 115.93 | 114.21 | 115.58 | 115.58 | 0.64% | 492,339 |
Jul 17, 2025 | 112.93 | 114.97 | 112.70 | 114.85 | 114.85 | 2.60% | 404,659 |
Jul 16, 2025 | 112.33 | 112.47 | 110.69 | 111.94 | 111.94 | 0.58% | 450,427 |
Jul 15, 2025 | 114.90 | 115.89 | 111.12 | 111.30 | 111.30 | -3.64% | 380,588 |
Jul 14, 2025 | 113.72 | 115.67 | 113.57 | 115.50 | 115.50 | 1.84% | 536,077 |
Jul 11, 2025 | 113.58 | 113.88 | 112.65 | 113.41 | 113.41 | -0.31% | 362,220 |
Jul 10, 2025 | 114.74 | 115.44 | 113.09 | 113.76 | 113.76 | -0.33% | 455,174 |
Jul 9, 2025 | 114.63 | 115.49 | 113.68 | 114.14 | 114.14 | -0.26% | 291,536 |
Jul 8, 2025 | 114.02 | 115.10 | 113.88 | 114.44 | 114.44 | 0.86% | 595,285 |
Jul 7, 2025 | 113.95 | 115.96 | 113.06 | 113.46 | 113.46 | -0.73% | 644,152 |
Jul 3, 2025 | 113.70 | 115.16 | 113.70 | 114.30 | 114.30 | 0.77% | 479,122 |
Jul 2, 2025 | 113.05 | 113.89 | 111.90 | 113.43 | 113.43 | 0.66% | 665,071 |
Jul 1, 2025 | 109.91 | 113.43 | 109.76 | 112.68 | 112.68 | 2.24% | 632,284 |
Jun 30, 2025 | 111.25 | 111.58 | 110.13 | 110.21 | 110.21 | -0.27% | 344,413 |
Jun 27, 2025 | 110.36 | 111.19 | 109.70 | 110.51 | 110.51 | 0.35% | 1,220,009 |
Jun 26, 2025 | 108.18 | 110.35 | 108.18 | 110.12 | 110.12 | 1.93% | 392,817 |
Jun 25, 2025 | 108.14 | 108.26 | 107.41 | 108.03 | 108.03 | -0.03% | 432,463 |
Jun 24, 2025 | 107.98 | 109.66 | 107.81 | 108.06 | 108.06 | 0.48% | 587,195 |
Jun 23, 2025 | 104.31 | 107.72 | 104.31 | 107.54 | 107.54 | 2.91% | 619,026 |
Jun 20, 2025 | 104.50 | 105.27 | 103.91 | 104.50 | 104.50 | 0.67% | 821,959 |
Jun 18, 2025 | 103.57 | 104.34 | 102.97 | 103.80 | 103.80 | 0.60% | 680,400 |
Jun 17, 2025 | 103.60 | 104.56 | 102.56 | 103.18 | 103.18 | -1.19% | 418,177 |
Jun 16, 2025 | 104.33 | 105.46 | 104.04 | 104.42 | 104.42 | 0.59% | 426,993 |
Jun 13, 2025 | 104.03 | 104.96 | 102.80 | 103.81 | 103.81 | -1.60% | 527,595 |
Jun 12, 2025 | 104.61 | 105.61 | 103.43 | 105.50 | 105.50 | 0.29% | 322,077 |
Jun 11, 2025 | 107.13 | 107.26 | 105.16 | 105.20 | 105.20 | -1.39% | 433,329 |
Jun 10, 2025 | 105.93 | 107.31 | 105.73 | 106.68 | 106.68 | 0.78% | 645,398 |
Jun 9, 2025 | 106.05 | 107.15 | 105.26 | 105.85 | 105.85 | 0.09% | 768,360 |
Jun 6, 2025 | 105.38 | 106.16 | 104.79 | 105.75 | 105.75 | 1.86% | 728,350 |
Jun 5, 2025 | 104.32 | 104.86 | 103.42 | 103.82 | 103.82 | -0.29% | 432,977 |
Jun 4, 2025 | 105.25 | 105.67 | 104.11 | 104.12 | 104.12 | -1.17% | 446,139 |
Jun 3, 2025 | 104.01 | 106.04 | 103.74 | 105.35 | 105.35 | 1.29% | 682,525 |
Jun 2, 2025 | 104.46 | 104.46 | 102.00 | 104.01 | 104.01 | 0.46% | 690,021 |
May 30, 2025 | 103.31 | 103.94 | 102.59 | 103.53 | 103.53 | -0.21% | 545,701 |
May 29, 2025 | 103.82 | 104.00 | 102.53 | 103.75 | 103.75 | 0.64% | 748,688 |
May 28, 2025 | 103.88 | 104.41 | 103.04 | 103.09 | 102.40 | -1.24% | 424,601 |
May 27, 2025 | 103.94 | 104.69 | 102.84 | 104.38 | 103.68 | 1.83% | 504,446 |
May 23, 2025 | 100.54 | 102.72 | 100.54 | 102.50 | 101.81 | 0.33% | 340,921 |
May 22, 2025 | 101.99 | 102.88 | 101.86 | 102.16 | 101.48 | -0.56% | 580,481 |
May 21, 2025 | 104.20 | 104.68 | 102.56 | 102.74 | 102.05 | -2.29% | 519,332 |
May 20, 2025 | 105.38 | 105.73 | 104.83 | 105.15 | 104.45 | -0.13% | 861,550 |
May 19, 2025 | 103.64 | 105.61 | 103.14 | 105.29 | 104.58 | 0.74% | 530,734 |
May 16, 2025 | 104.58 | 105.27 | 103.66 | 104.52 | 103.82 | -0.26% | 464,570 |
May 15, 2025 | 104.65 | 105.06 | 102.96 | 104.79 | 104.09 | 0.32% | 337,812 |
May 14, 2025 | 104.07 | 104.87 | 103.43 | 104.46 | 103.76 | 0.37% | 408,915 |