Skip to main content
logo
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
125.82
+0.51 (0.41%)
At close: Oct 8, 2025, 4:00 PM EDT
125.82
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:11 PM EDT

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 2025117.96118.35116.61118.21117.500.18%306,144
Aug 15, 2025119.54119.54117.87118.00117.29-1.07%410,270
Aug 14, 2025117.76119.31117.60119.28118.560.34%271,477
Aug 13, 2025118.03119.00117.64118.87118.151.37%520,799
Aug 12, 2025115.47117.36115.21117.26116.552.29%357,316
Aug 11, 2025115.06115.60113.84114.63113.94-0.28%329,745
Aug 8, 2025114.37115.27113.72114.95114.261.16%290,406
Aug 7, 2025115.34115.36112.70113.63112.94-0.59%374,954
Aug 6, 2025115.58115.75114.19114.31113.62-0.97%316,476
Aug 5, 2025115.44116.11112.78115.43114.730.32%483,671
Aug 4, 2025113.30115.08113.30115.06114.371.65%419,751
Aug 1, 2025113.00113.91110.54113.19112.51-1.21%548,139
Jul 31, 2025113.41115.17113.40114.58113.890.33%432,087
Jul 30, 2025115.16115.33113.78114.20113.51-0.54%318,206