Skip to main content
logo
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
130.60
+7.73 (6.29%)
At close: Jan 27, 2026, 4:00 PM EST
131.40
+0.80 (0.61%)
After-hours: Jan 27, 2026, 7:30 PM EST

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026126.26133.10124.65130.60130.606.29%1,269,953
Jan 26, 2026122.24123.92121.37122.87122.870.74%979,742
Jan 23, 2026125.63127.37120.71121.97121.97-3.66%835,767
Jan 22, 2026128.79130.71126.22126.60126.60-1.55%603,116
Jan 21, 2026125.92129.11125.92128.59128.592.90%771,476
Jan 20, 2026126.00127.47124.65124.97124.97-2.44%515,033
Jan 16, 2026128.84129.65127.54128.09128.09-0.58%492,878
Jan 15, 2026126.49130.68126.44128.84128.842.08%288,860
Jan 14, 2026124.21126.22123.79126.21126.211.49%318,131
Jan 13, 2026126.53126.54123.81124.36124.36-1.50%409,836
Jan 12, 2026126.72127.57125.82126.26126.26-1.23%431,754
Jan 9, 2026130.35131.10127.64127.83127.83-1.81%344,419
Jan 8, 2026129.09130.67128.72130.18130.180.86%496,068
Jan 7, 2026129.80130.39128.05129.07129.07-0.49%380,324
Jan 6, 2026128.68130.85127.50129.70129.700.79%594,065
Jan 5, 2026125.63129.63125.63128.68128.682.16%395,027
Jan 2, 2026124.52126.57123.82125.96125.961.16%483,182
Dec 31, 2025125.97126.28124.45124.52124.52-1.14%367,183
Dec 30, 2025126.37126.37124.09125.96125.960.14%337,892
Dec 29, 2025125.61126.21124.94125.79125.79-0.18%383,850
Dec 26, 2025125.77126.49125.15126.02126.020.06%253,127
Dec 24, 2025126.07126.82125.49125.95125.950.46%243,368
Dec 23, 2025126.32126.52125.03125.37125.37-0.75%407,003
Dec 22, 2025124.95126.86124.95126.32126.321.10%308,805
Dec 19, 2025124.75125.32123.78124.95124.950.12%722,901
Dec 18, 2025123.11125.31123.11124.80124.801.43%564,550
Dec 17, 2025121.48124.47121.09123.04123.041.00%526,953
Dec 16, 2025122.50122.66120.99121.82121.82-0.62%710,947
Dec 15, 2025122.18122.98120.92122.58122.581.25%1,146,080
Dec 12, 2025121.45121.46119.20121.07121.070.13%578,579
Dec 11, 2025119.41121.80119.07120.91120.910.72%929,470
Dec 10, 2025116.74121.06116.11120.04120.042.96%722,183
Dec 9, 2025117.17118.91115.52116.59116.59-0.27%408,523
Dec 8, 2025116.58117.67115.53116.90116.900.52%467,364
Dec 5, 2025115.56116.78115.09116.29116.29-0.69%446,319
Dec 4, 2025116.39118.28116.39117.10116.35-0.14%420,873
Dec 3, 2025114.40117.29113.51117.27116.522.67%531,662
Dec 2, 2025116.18116.64114.15114.22113.49-1.80%497,430
Dec 1, 2025114.39116.65113.26116.31115.571.39%888,726
Nov 28, 2025114.95115.24113.91114.71113.980.15%283,868
Nov 26, 2025114.34115.96113.76114.54113.81-0.18%534,368
Nov 25, 2025113.25115.40113.25114.75114.021.67%668,681
Nov 24, 2025114.19114.46112.40112.86112.14-1.72%787,718
Nov 21, 2025112.39115.83111.99114.84114.103.08%476,994
Nov 20, 2025114.80115.99111.21111.41110.70-2.08%588,870
Nov 19, 2025112.84114.10112.21113.78113.050.81%459,015
Nov 18, 2025110.28113.62109.01112.87112.152.48%424,470
Nov 17, 2025115.15115.74110.03110.14109.43-4.59%730,249
Nov 14, 2025114.81115.60114.10115.44114.70-0.24%498,273
Nov 13, 2025116.57117.25114.84115.72114.98-0.71%580,142