Skip to main content
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
129.70
-1.08 (-0.83%)
At close: Mar 9, 2026, 4:00 PM EDT
132.15
+2.45 (1.89%)
After-hours: Mar 9, 2026, 4:49 PM EDT

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026127.99130.79126.68129.70129.70-0.83%892,723
Mar 6, 2026130.26131.24127.01130.78130.78-2.53%524,172
Mar 5, 2026134.82136.03132.75134.18134.18-1.27%356,716
Mar 4, 2026137.33137.46135.89135.90135.90-0.22%597,377
Mar 3, 2026133.86137.42132.88136.20136.20-1.36%410,759
Mar 2, 2026134.24139.08133.09138.08138.082.01%545,532
Feb 27, 2026139.57140.63132.87135.36135.36-5.02%808,580
Feb 26, 2026141.65145.49140.01142.51142.510.85%443,579
Feb 25, 2026141.78142.25140.05141.31141.310.78%548,183
Feb 24, 2026141.51142.64139.07140.22140.22-0.76%666,307
Feb 23, 2026147.14149.15140.75141.29141.29-4.25%625,727
Feb 20, 2026143.66147.64141.76147.56147.562.58%528,920
Feb 19, 2026145.75145.95142.97143.85143.85-1.39%430,628
Feb 18, 2026144.90147.88144.90145.88145.880.68%333,174
Feb 17, 2026142.73145.31142.72144.90144.901.59%604,494
Feb 13, 2026141.01143.29140.00142.63142.630.46%471,765
Feb 12, 2026147.24148.84141.25141.97141.97-2.71%632,601
Feb 11, 2026148.14149.31144.32145.93145.93-0.51%588,265
Feb 10, 2026146.71148.22144.89146.68146.68-0.43%520,243
Feb 9, 2026145.97148.25145.46147.31147.310.92%634,517
Feb 6, 2026143.77146.95143.77145.97145.972.19%746,481
Feb 5, 2026140.27143.06140.27142.84142.841.00%624,993
Feb 4, 2026141.98145.34140.29141.42141.42-0.04%892,012
Feb 3, 2026138.48141.62138.13141.47141.473.50%612,149
Feb 2, 2026132.63136.86132.18136.69136.692.37%589,403
Jan 30, 2026132.79134.27131.55133.53133.530.21%675,752
Jan 29, 2026133.04134.13130.47133.25133.251.30%574,458
Jan 28, 2026132.03133.30129.71131.54131.540.72%797,053
Jan 27, 2026126.26133.10124.65130.60130.606.29%1,270,019
Jan 26, 2026122.24123.92121.37122.87122.870.74%979,758
Jan 23, 2026125.63127.37120.71121.97121.97-3.66%835,767
Jan 22, 2026128.79130.71126.22126.60126.60-1.55%603,247
Jan 21, 2026125.92129.11125.92128.59128.592.90%771,526
Jan 20, 2026126.00127.47124.65124.97124.97-2.44%515,083
Jan 16, 2026128.84129.65127.54128.09128.09-0.58%494,285
Jan 15, 2026126.49130.68126.44128.84128.842.08%288,860
Jan 14, 2026124.21126.22123.79126.21126.211.49%318,168
Jan 13, 2026126.53126.54123.81124.36124.36-1.50%409,843
Jan 12, 2026126.72127.57125.82126.26126.26-1.23%431,754
Jan 9, 2026130.35131.10127.64127.83127.83-1.81%344,420
Jan 8, 2026129.09130.67128.72130.18130.180.86%496,068
Jan 7, 2026129.80130.39128.05129.07129.07-0.49%380,324
Jan 6, 2026128.68130.85127.50129.70129.700.79%594,067
Jan 5, 2026125.63129.63125.63128.68128.682.16%395,376
Jan 2, 2026124.52126.57123.82125.96125.961.16%483,243
Dec 31, 2025125.97126.28124.45124.52124.52-1.14%370,510
Dec 30, 2025126.37126.37124.09125.96125.960.14%342,395
Dec 29, 2025125.61126.21124.94125.79125.79-0.18%390,655
Dec 26, 2025125.77126.49125.15126.02126.020.06%256,927
Dec 24, 2025126.07126.82125.49125.95125.950.46%248,768
Dec 23, 2025126.32126.52125.03125.37125.37-0.75%407,003
Dec 22, 2025124.95126.86124.95126.32126.321.10%314,513
Dec 19, 2025124.75125.32123.78124.95124.950.12%722,902
Dec 18, 2025123.11125.31123.11124.80124.801.43%564,551
Dec 17, 2025121.48124.47121.09123.04123.041.00%529,354
Dec 16, 2025122.50122.66120.99121.82121.82-0.62%991,547
Dec 15, 2025122.18122.98120.92122.58122.581.25%1,419,981
Dec 12, 2025121.45121.46119.20121.07121.070.13%578,579
Dec 11, 2025119.41121.80119.07120.91120.910.72%929,470
Dec 10, 2025116.74121.06116.11120.04120.042.96%722,183
Dec 9, 2025117.17118.91115.52116.59116.59-0.27%408,523
Dec 8, 2025116.58117.67115.53116.90116.900.52%467,364
Dec 5, 2025115.56116.78115.09116.29116.29-0.69%446,319
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