Skip to main content
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
157.88
+0.28 (0.18%)
Nov 13, 2026, 4:00 PM EST - Market closed

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026158.10158.10156.12157.88157.880.18%316,686
Nov 12, 2026159.39159.83157.92158.50157.60-1.00%455,745
Nov 11, 2026159.15160.23158.04160.10159.190.58%310,584
Nov 10, 2026158.65160.15157.58159.17158.270.88%393,734
Nov 9, 2026155.37159.02155.19157.78156.880.81%1,088,832
Nov 6, 2026155.03157.42154.32156.52155.630.29%555,750
Nov 5, 2026160.49161.21155.33156.07155.18-1.67%619,303
Nov 4, 2026160.21160.95157.20158.72157.821.24%592,822
Nov 3, 2026159.38159.52156.26156.78155.89-1.37%559,770
Nov 2, 2026157.73160.82157.56158.96158.061.50%368,745
Oct 30, 2026158.98159.26155.94156.61155.72-1.19%386,628
Oct 29, 2026159.82161.38157.09158.49157.590.39%538,965
Oct 28, 2026159.95159.95157.00157.88156.98-0.82%532,955
Oct 27, 2026161.28161.63159.06159.19158.29-0.76%348,769
Oct 26, 2026160.04162.15159.94160.41159.500.73%478,357
Oct 23, 2026156.98160.46156.59159.24158.341.01%567,542
Oct 22, 2026161.72162.95155.96157.64156.74-2.84%1,106,612
Oct 21, 2026161.19162.69160.53162.25161.330.87%537,252
Oct 20, 2026158.53161.71158.53160.85159.941.53%446,509
Oct 19, 2026158.63159.24158.01158.42157.52-0.30%355,696
Oct 16, 2026158.05160.48157.81158.89157.990.97%406,194
Oct 15, 2026156.48157.58155.21157.37156.480.91%492,566
Oct 14, 2026153.92156.09152.79155.95155.060.08%368,555
Oct 13, 2026157.08157.97154.89155.82154.94-0.40%367,819
Oct 12, 2026156.97157.90156.00156.45155.560.10%309,125
Oct 9, 2026155.20159.44154.51156.29155.400.32%329,587
Oct 8, 2026154.51156.84154.18155.79154.910.17%469,059
Oct 7, 2026156.23156.71154.69155.52154.64-1.75%374,571
Oct 6, 2026159.64160.06157.56158.29157.39-0.33%406,224
Oct 5, 2026158.80159.76157.29158.82157.920.43%557,585
Oct 2, 2026156.92158.44156.35158.14157.241.04%570,630
Oct 1, 2026154.56156.68152.43156.52155.630.69%607,718
Sep 30, 2026156.52157.58155.34155.45154.57-0.54%678,955
Sep 29, 2026158.85159.13155.10156.30155.41-1.61%648,456
Sep 28, 2026160.48160.48158.49158.85157.95-1.02%324,539
Sep 25, 2026160.83161.06159.68160.48159.570.56%350,579
Sep 24, 2026159.89160.44158.53159.59158.680.45%392,704
Sep 23, 2026159.72160.90158.42158.88157.98-0.82%394,516
Sep 22, 2026163.09163.09159.41160.19159.28-1.47%621,959
Sep 21, 2026162.90163.39162.12162.58161.660.34%548,945
Sep 18, 2026160.97162.13159.60162.03161.110.66%1,252,046
Sep 17, 2026162.78163.43160.75160.97160.060.01%696,391
Sep 16, 2026164.75164.75158.01160.96160.05-2.39%714,654
Sep 15, 2026165.82166.56163.38164.90163.96-0.47%488,552
Sep 14, 2026163.97166.30163.96165.68164.741.20%612,340
Sep 11, 2026164.69165.75162.07163.71162.78-0.15%438,740
Sep 10, 2026163.95164.41162.16163.96163.030.01%524,336
Sep 9, 2026166.67167.70164.33164.85163.02-1.63%492,872
Sep 8, 2026170.90171.19167.48167.58165.72-2.18%584,140
Sep 4, 2026171.33172.80171.13171.32169.42-0.01%712,137