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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025114.22115.52113.27115.33115.330.84%491,419
Jul 24, 2025115.49116.46113.74114.37114.37-1.06%525,050
Jul 23, 2025115.99118.54114.19115.59115.590.32%680,263
Jul 22, 2025115.31116.06114.43115.22115.220.20%514,609
Jul 21, 2025116.00116.80114.91114.99114.99-0.51%514,701
Jul 18, 2025115.67115.93114.21115.58115.580.64%492,339
Jul 17, 2025112.93114.97112.70114.85114.852.60%404,659
Jul 16, 2025112.33112.47110.69111.94111.940.58%450,427
Jul 15, 2025114.90115.89111.12111.30111.30-3.64%380,588
Jul 14, 2025113.72115.67113.57115.50115.501.84%536,077
Jul 11, 2025113.58113.88112.65113.41113.41-0.31%362,220
Jul 10, 2025114.74115.44113.09113.76113.76-0.33%455,174
Jul 9, 2025114.63115.49113.68114.14114.14-0.26%291,536
Jul 8, 2025114.02115.10113.88114.44114.440.86%595,285
Jul 7, 2025113.95115.96113.06113.46113.46-0.73%644,152
Jul 3, 2025113.70115.16113.70114.30114.300.77%479,122
Jul 2, 2025113.05113.89111.90113.43113.430.66%665,071
Jul 1, 2025109.91113.43109.76112.68112.682.24%632,284
Jun 30, 2025111.25111.58110.13110.21110.21-0.27%344,413
Jun 27, 2025110.36111.19109.70110.51110.510.35%1,220,009
Jun 26, 2025108.18110.35108.18110.12110.121.93%392,817
Jun 25, 2025108.14108.26107.41108.03108.03-0.03%432,463
Jun 24, 2025107.98109.66107.81108.06108.060.48%587,195
Jun 23, 2025104.31107.72104.31107.54107.542.91%619,026
Jun 20, 2025104.50105.27103.91104.50104.500.67%821,959
Jun 18, 2025103.57104.34102.97103.80103.800.60%680,400
Jun 17, 2025103.60104.56102.56103.18103.18-1.19%418,177
Jun 16, 2025104.33105.46104.04104.42104.420.59%426,993
Jun 13, 2025104.03104.96102.80103.81103.81-1.60%527,595
Jun 12, 2025104.61105.61103.43105.50105.500.29%322,077
Jun 11, 2025107.13107.26105.16105.20105.20-1.39%433,329
Jun 10, 2025105.93107.31105.73106.68106.680.78%645,398
Jun 9, 2025106.05107.15105.26105.85105.850.09%768,360
Jun 6, 2025105.38106.16104.79105.75105.751.86%728,350
Jun 5, 2025104.32104.86103.42103.82103.82-0.29%432,977
Jun 4, 2025105.25105.67104.11104.12104.12-1.17%446,139
Jun 3, 2025104.01106.04103.74105.35105.351.29%682,525
Jun 2, 2025104.46104.46102.00104.01104.010.46%690,021
May 30, 2025103.31103.94102.59103.53103.53-0.21%545,701
May 29, 2025103.82104.00102.53103.75103.750.64%748,688
May 28, 2025103.88104.41103.04103.09102.40-1.24%424,601
May 27, 2025103.94104.69102.84104.38103.681.83%504,446
May 23, 2025100.54102.72100.54102.50101.810.33%340,921
May 22, 2025101.99102.88101.86102.16101.48-0.56%580,481
May 21, 2025104.20104.68102.56102.74102.05-2.29%519,332
May 20, 2025105.38105.73104.83105.15104.45-0.13%861,550
May 19, 2025103.64105.61103.14105.29104.580.74%530,734
May 16, 2025104.58105.27103.66104.52103.82-0.26%464,570
May 15, 2025104.65105.06102.96104.79104.090.32%337,812
May 14, 2025104.07104.87103.43104.46103.760.37%408,915