Skip to main content
logo
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
158.14
+1.62 (1.04%)
Oct 2, 2026, 4:00 PM EDT - Market closed

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026156.92158.44156.35158.14158.141.04%570,625
Oct 1, 2026154.56156.68152.43156.52156.520.69%587,215
Sep 30, 2026156.52157.58155.34155.45155.45-0.54%552,133
Sep 29, 2026158.85159.13155.10156.30156.30-1.61%634,408
Sep 28, 2026160.48160.48158.49158.85158.85-1.02%315,867
Sep 25, 2026160.83161.06159.68160.48160.480.56%350,577
Sep 24, 2026159.89160.44158.53159.59159.590.45%392,701
Sep 23, 2026159.72160.90158.42158.88158.88-0.82%394,508
Sep 22, 2026163.09163.09159.41160.19160.19-1.47%621,839
Sep 21, 2026162.90163.39162.12162.58162.580.34%548,942
Sep 18, 2026160.97162.13159.60162.03162.030.66%1,192,050
Sep 17, 2026162.78163.43160.75160.97160.970.01%584,823
Sep 16, 2026164.75164.75158.01160.96160.96-2.39%654,074
Sep 15, 2026165.82166.56163.38164.90164.90-0.47%446,531
Sep 14, 2026163.97166.30163.96165.68165.681.20%567,433
Sep 11, 2026164.69165.75162.07163.71163.71-0.15%426,082
Sep 10, 2026163.95164.41162.16163.96163.960.01%500,320
Sep 9, 2026166.67167.70164.33164.85163.95-1.63%492,826
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
Aug 13, 2026177.95179.00176.39177.03176.060.48%353,317
Aug 12, 2026174.84176.90174.18176.18175.220.77%306,294
Aug 11, 2026173.88175.74173.56174.84173.890.51%406,786
Aug 10, 2026173.74176.72173.01173.96173.01-0.05%454,590
Aug 7, 2026175.40175.66173.84174.04173.09-1.19%309,898
Aug 6, 2026177.73178.50175.57176.14175.18-0.78%313,852
Aug 5, 2026177.20178.13175.71177.52176.550.98%460,460
Aug 4, 2026173.63176.79172.69175.79174.831.23%385,622
Aug 3, 2026175.28179.00173.47173.65172.70-0.89%394,937
Jul 31, 2026175.92176.59174.92175.21174.250.05%465,374
Jul 30, 2026173.79176.51173.16175.13174.171.69%518,243
Jul 29, 2026172.73175.00171.34172.22171.28-1.11%469,890
Jul 28, 2026171.58174.29170.17174.16173.211.60%431,592
Jul 27, 2026171.66174.39170.96171.41170.47-0.19%467,288
Jul 24, 2026172.39175.00168.72171.73170.790.50%471,391