Skip to main content
logo
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
111.92
-0.48 (-0.43%)
Oct 29, 2025, 10:00 AM EDT - Market open

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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