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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 112.62 | 113.99 | 111.98 | 112.40 | 112.40 | -0.12% | 391,616 |
| Oct 27, 2025 | 114.42 | 114.91 | 112.33 | 112.53 | 112.53 | -1.12% | 577,547 |
| Oct 24, 2025 | 113.93 | 116.46 | 113.28 | 113.80 | 113.80 | -0.18% | 734,198 |
| Oct 23, 2025 | 114.12 | 117.55 | 110.81 | 114.00 | 114.00 | -1.20% | 1,163,759 |
| Oct 22, 2025 | 118.39 | 118.39 | 114.98 | 115.38 | 115.38 | -1.91% | 849,422 |
| Oct 21, 2025 | 118.07 | 119.66 | 117.45 | 117.63 | 117.63 | -0.72% | 488,280 |
| Oct 20, 2025 | 116.24 | 119.00 | 116.01 | 118.48 | 118.48 | 2.32% | 490,483 |
| Oct 17, 2025 | 114.48 | 116.26 | 112.89 | 115.79 | 115.79 | 2.09% | 793,203 |
| Oct 16, 2025 | 119.99 | 120.02 | 112.50 | 113.42 | 113.42 | -5.48% | 896,252 |
| Oct 15, 2025 | 124.43 | 125.00 | 119.94 | 119.99 | 119.99 | -3.34% | 596,173 |
| Oct 14, 2025 | 120.42 | 124.54 | 118.50 | 124.14 | 124.14 | 2.27% | 513,299 |
| Oct 13, 2025 | 119.46 | 121.50 | 119.38 | 121.39 | 121.39 | 3.20% | 451,605 |
| Oct 10, 2025 | 125.46 | 125.84 | 117.47 | 117.63 | 117.63 | -5.73% | 503,635 |
| Oct 9, 2025 | 126.48 | 126.48 | 124.48 | 124.78 | 124.78 | -0.83% | 504,327 |
| Oct 8, 2025 | 126.20 | 126.38 | 124.21 | 125.82 | 125.82 | 0.41% | 283,576 |
| Oct 7, 2025 | 127.77 | 128.96 | 125.15 | 125.31 | 125.31 | -1.37% | 378,799 |
| Oct 6, 2025 | 127.00 | 128.74 | 126.35 | 127.05 | 127.05 | 0.89% | 508,450 |
| Oct 3, 2025 | 124.94 | 126.54 | 124.83 | 125.93 | 125.93 | 1.23% | 489,884 |
| Oct 2, 2025 | 124.59 | 125.87 | 123.69 | 124.40 | 124.40 | -0.67% | 710,225 |
| Oct 1, 2025 | 126.92 | 126.92 | 124.31 | 125.24 | 125.24 | -1.39% | 488,768 |
| Sep 30, 2025 | 127.68 | 129.10 | 125.41 | 127.01 | 127.01 | -0.25% | 357,428 |
| Sep 29, 2025 | 128.32 | 128.32 | 126.39 | 127.33 | 127.33 | -0.55% | 307,926 |
| Sep 26, 2025 | 127.67 | 128.67 | 127.24 | 128.04 | 128.04 | 0.83% | 357,344 |
| Sep 25, 2025 | 126.71 | 127.49 | 125.55 | 126.99 | 126.99 | -0.08% | 393,038 |
| Sep 24, 2025 | 126.74 | 129.14 | 126.21 | 127.09 | 127.09 | 0.47% | 552,990 |
| Sep 23, 2025 | 127.34 | 129.32 | 126.03 | 126.49 | 126.49 | -0.39% | 545,487 |
| Sep 22, 2025 | 127.42 | 128.89 | 126.05 | 126.98 | 126.98 | -0.79% | 530,426 |
| Sep 19, 2025 | 128.34 | 128.79 | 126.90 | 127.99 | 127.99 | 0.13% | 1,066,634 |
| Sep 18, 2025 | 125.75 | 127.97 | 125.45 | 127.82 | 127.82 | 2.13% | 463,255 |
| Sep 17, 2025 | 123.77 | 126.80 | 123.12 | 125.16 | 125.16 | 1.34% | 649,973 |
| Sep 16, 2025 | 123.91 | 124.28 | 121.63 | 123.51 | 123.51 | -0.32% | 609,485 |
| Sep 15, 2025 | 123.71 | 124.90 | 123.14 | 123.91 | 123.91 | 0.36% | 493,354 |
| Sep 12, 2025 | 123.65 | 124.15 | 123.14 | 123.47 | 123.47 | -1.07% | 554,574 |
| Sep 11, 2025 | 124.66 | 125.70 | 124.13 | 124.80 | 124.05 | -0.13% | 475,482 |
| Sep 10, 2025 | 124.61 | 125.22 | 123.90 | 124.96 | 124.21 | 0.63% | 511,521 |
| Sep 9, 2025 | 125.29 | 125.63 | 123.76 | 124.18 | 123.43 | -1.03% | 461,647 |
| Sep 8, 2025 | 125.06 | 125.66 | 124.00 | 125.47 | 124.71 | 0.10% | 499,830 |
| Sep 5, 2025 | 127.60 | 128.66 | 124.92 | 125.34 | 124.58 | -1.35% | 537,288 |
| Sep 4, 2025 | 126.58 | 127.09 | 125.06 | 127.06 | 126.29 | 0.71% | 759,818 |
| Sep 3, 2025 | 125.31 | 126.99 | 124.92 | 126.17 | 125.41 | 0.69% | 510,783 |
| Sep 2, 2025 | 124.92 | 125.43 | 123.56 | 125.31 | 124.55 | -0.26% | 437,758 |
| Aug 29, 2025 | 125.25 | 126.27 | 124.83 | 125.64 | 124.88 | 0.69% | 715,530 |
| Aug 28, 2025 | 125.34 | 125.66 | 124.30 | 124.79 | 124.03 | -0.05% | 564,907 |
| Aug 27, 2025 | 123.37 | 126.00 | 122.08 | 124.85 | 124.10 | 1.04% | 882,288 |
| Aug 26, 2025 | 122.76 | 124.40 | 121.76 | 123.56 | 122.81 | 0.57% | 608,446 |
| Aug 25, 2025 | 121.89 | 123.68 | 121.39 | 122.86 | 122.12 | 0.75% | 633,437 |
| Aug 22, 2025 | 119.16 | 123.15 | 119.00 | 121.94 | 121.20 | 2.47% | 792,763 |
| Aug 21, 2025 | 118.98 | 119.63 | 118.60 | 119.00 | 118.28 | -0.28% | 399,327 |
| Aug 20, 2025 | 119.35 | 120.17 | 118.86 | 119.34 | 118.62 | 0.13% | 569,768 |
| Aug 19, 2025 | 118.28 | 119.29 | 118.28 | 119.19 | 118.47 | 0.83% | 458,189 |