Skip to main content
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
116.29
-0.06 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
116.69
+0.40 (0.35%)
After-hours: Dec 5, 2025, 7:14 PM EST

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025115.56116.78115.09116.29116.29-0.69%446,311
Dec 4, 2025116.39118.28116.39117.10116.35-0.14%420,873
Dec 3, 2025114.40117.29113.51117.27116.522.67%531,662
Dec 2, 2025116.18116.64114.15114.22113.49-1.80%497,430
Dec 1, 2025114.39116.65113.26116.31115.571.39%888,726
Nov 28, 2025114.95115.24113.91114.71113.980.15%283,868
Nov 26, 2025114.34115.96113.76114.54113.81-0.18%534,368
Nov 25, 2025113.25115.40113.25114.75114.021.67%668,681
Nov 24, 2025114.19114.46112.40112.86112.14-1.72%787,718
Nov 21, 2025112.39115.83111.99114.84114.103.08%476,994
Nov 20, 2025114.80115.99111.21111.41110.70-2.08%588,870
Nov 19, 2025112.84114.10112.21113.78113.050.81%459,015
Nov 18, 2025110.28113.62109.01112.87112.152.48%424,470
Nov 17, 2025115.15115.74110.03110.14109.43-4.59%730,249
Nov 14, 2025114.81115.60114.10115.44114.70-0.24%498,273
Nov 13, 2025116.57117.25114.84115.72114.98-0.71%580,142
Nov 12, 2025116.51117.87116.20116.55115.800.33%628,378
Nov 11, 2025114.97116.39113.66116.17115.430.63%595,316
Nov 10, 2025114.72116.25114.15115.44114.700.79%415,395
Nov 7, 2025111.94114.55111.68114.54113.811.65%329,173
Nov 6, 2025112.71113.63111.91112.68111.96-0.18%561,846
Nov 5, 2025112.55114.31111.42112.88112.160.47%453,977
Nov 4, 2025111.45112.67110.90112.35111.630.04%462,593
Nov 3, 2025111.71112.35110.33112.30111.580.74%520,283
Oct 31, 2025110.85111.78109.06111.47110.761.01%691,305
Oct 30, 2025109.41111.37108.74110.35109.641.02%675,322
Oct 29, 2025111.93112.61109.05109.24108.54-2.81%752,829
Oct 28, 2025112.62113.99111.98112.40111.68-0.12%391,616
Oct 27, 2025114.42114.91112.33112.53111.81-1.12%577,547
Oct 24, 2025113.93116.46113.28113.80113.07-0.18%734,198
Oct 23, 2025114.12117.55110.81114.00113.27-1.20%1,163,759
Oct 22, 2025118.39118.39114.98115.38114.64-1.91%849,422
Oct 21, 2025118.07119.66117.45117.63116.88-0.72%488,280
Oct 20, 2025116.24119.00116.01118.48117.722.32%490,483
Oct 17, 2025114.48116.26112.89115.79115.052.09%793,203
Oct 16, 2025119.99120.02112.50113.42112.69-5.48%896,252
Oct 15, 2025124.43125.00119.94119.99119.22-3.34%596,173
Oct 14, 2025120.42124.54118.50124.14123.342.27%513,299
Oct 13, 2025119.46121.50119.38121.39120.613.20%451,605
Oct 10, 2025125.46125.84117.47117.63116.88-5.73%503,635
Oct 9, 2025126.48126.48124.48124.78123.98-0.83%504,327
Oct 8, 2025126.20126.38124.21125.82125.010.41%283,576
Oct 7, 2025127.77128.96125.15125.31124.51-1.37%378,799
Oct 6, 2025127.00128.74126.35127.05126.240.89%508,450
Oct 3, 2025124.94126.54124.83125.93125.121.23%489,884
Oct 2, 2025124.59125.87123.69124.40123.60-0.67%710,225
Oct 1, 2025126.92126.92124.31125.24124.44-1.39%488,768
Sep 30, 2025127.68129.10125.41127.01126.20-0.25%357,428
Sep 29, 2025128.32128.32126.39127.33126.51-0.55%307,926
Sep 26, 2025127.67128.67127.24128.04127.220.83%357,344