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
Sep 25, 2025126.71127.49125.55126.99126.18-0.08%393,038
Sep 24, 2025126.74129.14126.21127.09126.280.47%552,990
Sep 23, 2025127.34129.32126.03126.49125.68-0.39%545,487
Sep 22, 2025127.42128.89126.05126.98126.17-0.79%530,426
Sep 19, 2025128.34128.79126.90127.99127.170.13%1,066,634
Sep 18, 2025125.75127.97125.45127.82127.002.13%463,255
Sep 17, 2025123.77126.80123.12125.16124.361.34%649,973
Sep 16, 2025123.91124.28121.63123.51122.72-0.32%609,485
Sep 15, 2025123.71124.90123.14123.91123.120.36%493,354
Sep 12, 2025123.65124.15123.14123.47122.68-1.07%554,574
Sep 11, 2025124.66125.70124.13124.80123.26-0.13%475,482
Sep 10, 2025124.61125.22123.90124.96123.410.63%511,521
Sep 9, 2025125.29125.63123.76124.18122.64-1.03%461,647
Sep 8, 2025125.06125.66124.00125.47123.920.10%499,830
Sep 5, 2025127.60128.66124.92125.34123.79-1.35%537,288
Sep 4, 2025126.58127.09125.06127.06125.490.71%759,818
Sep 3, 2025125.31126.99124.92126.17124.610.69%510,884
Sep 2, 2025124.92125.43123.56125.31123.76-0.26%437,758
Aug 29, 2025125.25126.27124.83125.64124.090.69%715,530
Aug 28, 2025125.34125.66124.30124.79123.24-0.05%564,907
Aug 27, 2025123.37126.00122.08124.85123.301.04%882,288
Aug 26, 2025122.76124.40121.76123.56122.030.57%608,446
Aug 25, 2025121.89123.68121.39122.86121.340.75%633,437
Aug 22, 2025119.16123.15119.00121.94120.432.47%792,763
Aug 21, 2025118.98119.63118.60119.00117.53-0.28%399,327
Aug 20, 2025119.35120.17118.86119.34117.860.13%569,768
Aug 19, 2025118.28119.29118.28119.19117.710.83%458,189
Aug 18, 2025117.96118.35116.61118.21116.750.18%306,144
Aug 15, 2025119.54119.54117.87118.00116.54-1.07%410,270
Aug 14, 2025117.76119.31117.60119.28117.800.34%271,477
Aug 13, 2025118.03119.00117.64118.87117.401.37%520,799
Aug 12, 2025115.47117.36115.21117.26115.812.29%357,316
Aug 11, 2025115.06115.60113.84114.63113.21-0.28%329,745
Aug 8, 2025114.37115.27113.72114.95113.531.16%290,406
Aug 7, 2025115.34115.36112.70113.63112.22-0.59%374,954
Aug 6, 2025115.58115.75114.19114.31112.90-0.97%316,476
Aug 5, 2025115.44116.11112.78115.43114.000.32%483,671
Aug 4, 2025113.30115.08113.30115.06113.641.65%419,751
Aug 1, 2025113.00113.91110.54113.19111.79-1.21%548,139
Jul 31, 2025113.41115.17113.40114.58113.160.33%432,087
Jul 30, 2025115.16115.33113.78114.20112.79-0.54%318,206
Jul 29, 2025116.22116.22114.48114.82113.40-0.42%305,468
Jul 28, 2025115.58115.58114.20115.31113.88-0.02%341,909
Jul 25, 2025114.22115.52113.27115.33113.900.84%491,444
Jul 24, 2025115.49116.46113.74114.37112.95-1.06%525,050
Jul 23, 2025115.99118.54114.19115.59114.160.32%680,263
Jul 22, 2025115.31116.06114.43115.22113.790.20%514,609
Jul 21, 2025116.00116.80114.91114.99113.57-0.51%514,701
Jul 18, 2025115.67115.93114.21115.58114.150.64%492,339
Jul 17, 2025112.93114.97112.70114.85113.432.60%404,659