Skip to main content
logo
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
159.24
+1.60 (1.01%)
At close: Oct 23, 2026, 4:00 PM EDT
159.17
-0.07 (-0.05%)
After-hours: Oct 23, 2026, 7:30 PM EDT

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026156.98160.46156.59159.24159.241.01%567,539
Oct 22, 2026161.72162.95155.96157.64157.64-2.84%1,106,602
Oct 21, 2026161.19162.69160.53162.25162.250.87%537,252
Oct 20, 2026158.53161.71158.53160.85160.851.53%446,509
Oct 19, 2026158.63159.24158.01158.42158.42-0.30%355,696
Oct 16, 2026158.05160.48157.81158.89158.890.97%406,194
Oct 15, 2026156.48157.58155.21157.37157.370.91%492,566
Oct 14, 2026153.92156.09152.79155.95155.950.08%368,555
Oct 13, 2026157.08157.97154.89155.82155.82-0.40%367,819
Oct 12, 2026156.97157.90156.00156.45156.450.10%309,125
Oct 9, 2026155.20159.44154.51156.29156.290.32%329,587
Oct 8, 2026154.51156.84154.18155.79155.790.17%469,059
Oct 7, 2026156.23156.71154.69155.52155.52-1.75%374,571
Oct 6, 2026159.64160.06157.56158.29158.29-0.33%406,224
Oct 5, 2026158.80159.76157.29158.82158.820.43%557,585
Oct 2, 2026156.92158.44156.35158.14158.141.04%570,630
Oct 1, 2026154.56156.68152.43156.52156.520.69%607,718
Sep 30, 2026156.52157.58155.34155.45155.45-0.54%678,955
Sep 29, 2026158.85159.13155.10156.30156.30-1.61%648,456
Sep 28, 2026160.48160.48158.49158.85158.85-1.02%324,539
Sep 25, 2026160.83161.06159.68160.48160.480.56%350,579
Sep 24, 2026159.89160.44158.53159.59159.590.45%392,704
Sep 23, 2026159.72160.90158.42158.88158.88-0.82%394,516
Sep 22, 2026163.09163.09159.41160.19160.19-1.47%621,959
Sep 21, 2026162.90163.39162.12162.58162.580.34%548,945
Sep 18, 2026160.97162.13159.60162.03162.030.66%1,252,046
Sep 17, 2026162.78163.43160.75160.97160.970.01%696,391
Sep 16, 2026164.75164.75158.01160.96160.96-2.39%714,654
Sep 15, 2026165.82166.56163.38164.90164.90-0.47%488,552
Sep 14, 2026163.97166.30163.96165.68165.681.20%612,340
Sep 11, 2026164.69165.75162.07163.71163.71-0.15%438,740
Sep 10, 2026163.95164.41162.16163.96163.960.01%524,336
Sep 9, 2026166.67167.70164.33164.85163.95-1.63%492,872
Sep 8, 2026170.90171.19167.48167.58166.67-2.18%584,140
Sep 4, 2026171.33172.80171.13171.32170.38-0.01%712,137
Sep 3, 2026171.01173.19171.01171.33170.390.45%413,886
Sep 2, 2026168.67170.98167.95170.57169.642.00%747,362
Sep 1, 2026168.48170.73167.00167.23166.32-0.57%588,010
Aug 31, 2026170.12170.54168.01168.19167.27-0.92%482,195
Aug 28, 2026170.57171.02168.94169.75168.82-335,493
Aug 27, 2026168.28170.08167.74169.75168.82-320,911
Aug 26, 2026170.00171.20169.00169.75168.820.12%451,925
Aug 25, 2026168.38169.80167.19169.55168.620.66%313,971
Aug 24, 2026169.07171.30168.05168.43167.51-0.38%262,558
Aug 21, 2026169.62171.43167.51169.07168.150.51%460,310
Aug 20, 2026169.97171.38168.22168.22167.30-1.38%365,234
Aug 19, 2026175.78177.50170.04170.57169.64-2.86%547,712
Aug 18, 2026177.31178.75174.59175.60174.64-0.74%449,738
Aug 17, 2026178.00179.24176.74176.91175.94-0.54%306,488
Aug 14, 2026177.86179.14177.10177.87176.900.47%400,676