Skip to main content
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
118.81
+1.55 (1.32%)
At close: Aug 13, 2025, 4:00 PM
118.87
+0.06 (0.05%)
After-hours: Aug 13, 2025, 7:46 PM EDT

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025118.03119.00117.64118.87118.871.37%520,799
Aug 12, 2025115.47117.36115.21117.26117.262.29%357,316
Aug 11, 2025115.06115.60113.84114.63114.63-0.28%329,745
Aug 8, 2025114.37115.27113.72114.95114.951.16%290,406
Aug 7, 2025115.34115.36112.70113.63113.63-0.59%374,954
Aug 6, 2025115.58115.75114.19114.31114.31-0.97%316,476
Aug 5, 2025115.44116.11112.78115.43115.430.32%483,671
Aug 4, 2025113.30115.08113.30115.06115.061.65%419,751
Aug 1, 2025113.00113.91110.54113.19113.19-1.21%548,139
Jul 31, 2025113.41115.17113.40114.58114.580.33%432,087
Jul 30, 2025115.16115.33113.78114.20114.20-0.54%318,206
Jul 29, 2025116.22116.22114.48114.82114.82-0.42%305,468
Jul 28, 2025115.58115.58114.20115.31115.31-0.02%341,909
Jul 25, 2025114.22115.52113.27115.33115.330.84%491,444
Jul 24, 2025115.49116.46113.74114.37114.37-1.06%525,050
Jul 23, 2025115.99118.54114.19115.59115.590.32%680,263
Jul 22, 2025115.31116.06114.43115.22115.220.20%514,609
Jul 21, 2025116.00116.80114.91114.99114.99-0.51%514,701
Jul 18, 2025115.67115.93114.21115.58115.580.64%492,339
Jul 17, 2025112.93114.97112.70114.85114.852.60%404,659
Jul 16, 2025112.33112.47110.69111.94111.940.58%450,427
Jul 15, 2025114.90115.89111.12111.30111.30-3.64%380,588
Jul 14, 2025113.72115.67113.57115.50115.501.84%536,077
Jul 11, 2025113.58113.88112.65113.41113.41-0.31%362,220
Jul 10, 2025114.74115.44113.09113.76113.76-0.33%455,174
Jul 9, 2025114.63115.49113.68114.14114.14-0.26%291,536
Jul 8, 2025114.02115.10113.88114.44114.440.86%595,285
Jul 7, 2025113.95115.96113.06113.46113.46-0.73%644,152
Jul 3, 2025113.70115.16113.70114.30114.300.77%479,122
Jul 2, 2025113.05113.89111.90113.43113.430.66%665,071
Jul 1, 2025109.91113.43109.76112.68112.682.24%632,284
Jun 30, 2025111.25111.58110.13110.21110.21-0.27%344,413
Jun 27, 2025110.36111.19109.70110.51110.510.35%1,220,009
Jun 26, 2025108.18110.35108.18110.12110.121.93%392,817
Jun 25, 2025108.14108.26107.41108.03108.03-0.03%432,463
Jun 24, 2025107.98109.66107.81108.06108.060.48%587,195
Jun 23, 2025104.31107.72104.31107.54107.542.91%619,026
Jun 20, 2025104.50105.27103.91104.50104.500.67%821,959
Jun 18, 2025103.57104.34102.97103.80103.800.60%680,400
Jun 17, 2025103.60104.56102.56103.18103.18-1.19%418,177
Jun 16, 2025104.33105.46104.04104.42104.420.59%426,993
Jun 13, 2025104.03104.96102.80103.81103.81-1.60%527,595
Jun 12, 2025104.61105.61103.43105.50105.500.29%322,077
Jun 11, 2025107.13107.26105.16105.20105.20-1.39%433,329
Jun 10, 2025105.93107.31105.73106.68106.680.78%645,398
Jun 9, 2025106.05107.15105.26105.85105.850.09%768,360
Jun 6, 2025105.38106.16104.79105.75105.751.86%728,350
Jun 5, 2025104.32104.86103.42103.82103.82-0.29%432,977
Jun 4, 2025105.25105.67104.11104.12104.12-1.17%446,139
Jun 3, 2025104.01106.04103.74105.35105.351.29%682,525