Skip to main content
logo
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
142.63
+0.66 (0.46%)
At close: Feb 13, 2026, 4:00 PM EST
144.03
+1.40 (0.98%)
After-hours: Feb 13, 2026, 7:30 PM EST

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026141.01143.29140.00142.63142.630.46%471,735
Feb 12, 2026147.24148.84141.25141.97141.97-2.71%632,351
Feb 11, 2026148.14149.31144.32145.93145.93-0.51%548,590
Feb 10, 2026146.71148.22144.89146.68146.68-0.43%519,695
Feb 9, 2026145.97148.25145.46147.31147.310.92%633,872
Feb 6, 2026143.77146.95143.77145.97145.972.19%734,015
Feb 5, 2026140.27143.06140.27142.84142.841.00%624,943
Feb 4, 2026141.98145.34140.29141.42141.42-0.04%886,698
Feb 3, 2026138.48141.62138.13141.47141.473.50%612,097
Feb 2, 2026132.63136.86132.18136.69136.692.37%554,597
Jan 30, 2026132.79134.27131.55133.53133.530.21%571,200
Jan 29, 2026133.04134.13130.47133.25133.251.30%571,327
Jan 28, 2026132.03133.30129.71131.54131.540.72%720,128
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