Skip to main content
Popular, Inc. (BPOP)
NASDAQ: BPOP · Real-Time Price · USD
150.74
+0.12 (0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Popular Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026152.07152.95149.16150.74150.740.08%465,214
Apr 27, 2026148.01151.10147.07150.62150.622.43%394,107
Apr 24, 2026150.29150.84146.00147.04147.04-1.49%521,926
Apr 23, 2026151.67151.99146.20149.27149.270.65%709,434
Apr 22, 2026148.61149.88147.50148.30148.30-0.20%669,851
Apr 21, 2026147.96150.05147.49148.60148.600.36%596,222
Apr 20, 2026146.27149.69146.27148.07148.070.80%555,976
Apr 17, 2026144.54149.16144.54146.90146.901.76%727,221
Apr 16, 2026144.69145.51143.77144.36144.36-0.41%462,620
Apr 15, 2026144.92145.25142.58144.95144.950.24%422,532
Apr 14, 2026145.90145.92143.29144.61144.61-1.22%550,826
Apr 13, 2026144.17146.76142.89146.40146.401.09%502,275
Apr 10, 2026146.34146.82144.48144.82144.82-1.36%382,802
Apr 9, 2026144.80147.73144.34146.82146.821.00%743,340
Apr 8, 2026144.37147.51144.37145.37145.372.63%556,458
Apr 7, 2026141.98144.09140.02141.64141.641.24%551,435
Apr 6, 2026136.81139.98136.67139.90139.902.26%424,730
Apr 2, 2026134.00137.10133.00136.81136.810.27%349,279
Apr 1, 2026135.09137.83134.83136.44136.441.69%563,805
Mar 31, 2026132.67135.50131.86134.17134.172.69%481,962
Mar 30, 2026131.41131.76129.89130.66130.660.49%293,658
Mar 27, 2026132.34132.58129.45130.02130.02-2.07%398,583
Mar 26, 2026132.48133.96132.16132.77132.77-0.49%413,121
Mar 25, 2026134.31135.51132.04133.43133.430.26%395,921
Mar 24, 2026130.48134.65130.18133.09133.091.01%448,552
Mar 23, 2026133.85135.26131.63131.76131.760.98%543,921
Mar 20, 2026130.78132.02129.39130.48130.48-0.29%1,040,566
Mar 19, 2026128.16131.65127.52130.86130.861.50%598,170
Mar 18, 2026130.39131.10128.67128.92128.92-1.92%442,601
Mar 17, 2026132.96133.82131.03131.44130.690.13%436,202
Mar 16, 2026130.58132.94130.58131.27130.520.68%616,635
Mar 13, 2026131.04132.76129.32130.39129.64-0.37%567,716
Mar 12, 2026125.82131.20125.19130.87130.121.57%859,913
Mar 11, 2026128.88129.76127.23128.85128.11-0.75%533,712
Mar 10, 2026129.76133.05128.48129.83129.090.10%491,551
Mar 9, 2026127.99130.79126.68129.70128.96-0.83%908,593
Mar 6, 2026130.26131.24127.01130.78130.03-2.53%532,778
Mar 5, 2026134.82136.03132.75134.18133.41-1.27%356,725
Mar 4, 2026137.33137.46135.89135.90135.12-0.22%597,377
Mar 3, 2026133.86137.42132.88136.20135.42-1.36%410,824
Mar 2, 2026134.24139.08133.09138.08137.292.01%546,678
Feb 27, 2026139.57140.63132.87135.36134.59-5.02%808,580
Feb 26, 2026141.65145.49140.01142.51141.700.85%443,579
Feb 25, 2026141.78142.25140.05141.31140.500.78%548,183
Feb 24, 2026141.51142.64139.07140.22139.42-0.76%666,307
Feb 23, 2026147.14149.15140.75141.29140.48-4.25%625,727
Feb 20, 2026143.66147.64141.76147.56146.722.58%528,920
Feb 19, 2026145.75145.95142.97143.85143.03-1.39%430,628
Feb 18, 2026144.90147.88144.90145.88145.050.68%333,174
Feb 17, 2026142.73145.31142.72144.90144.071.59%604,494
Feb 13, 2026141.01143.29140.00142.63141.820.46%471,765
Feb 12, 2026147.24148.84141.25141.97141.16-2.71%632,601
Feb 11, 2026148.14149.31144.32145.93145.10-0.51%588,265
Feb 10, 2026146.71148.22144.89146.68145.84-0.43%520,243
Feb 9, 2026145.97148.25145.46147.31146.470.92%634,517
Feb 6, 2026143.77146.95143.77145.97145.142.19%746,481
Feb 5, 2026140.27143.06140.27142.84142.021.00%624,993
Feb 4, 2026141.98145.34140.29141.42140.61-0.04%892,012
Feb 3, 2026138.48141.62138.13141.47140.663.50%612,149
Feb 2, 2026132.63136.86132.18136.69135.912.37%589,403
Jan 30, 2026132.79134.27131.55133.53132.770.21%675,752
Jan 29, 2026133.04134.13130.47133.25132.491.30%574,458
Jan 28, 2026132.03133.30129.71131.54130.790.72%797,053
Jan 27, 2026126.26133.10124.65130.60129.856.29%1,270,019
Jan 26, 2026122.24123.92121.37122.87122.170.74%979,758
Jan 23, 2026125.63127.37120.71121.97121.27-3.66%835,767
Jan 22, 2026128.79130.71126.22126.60125.88-1.55%603,247
Jan 21, 2026125.92129.11125.92128.59127.862.90%771,526
Jan 20, 2026126.00127.47124.65124.97124.26-2.44%515,083
Jan 16, 2026128.84129.65127.54128.09127.36-0.58%494,285
Jan 15, 2026126.49130.68126.44128.84128.102.08%288,860
Jan 14, 2026124.21126.22123.79126.21125.491.49%318,168
Jan 13, 2026126.53126.54123.81124.36123.65-1.50%409,843
Jan 12, 2026126.72127.57125.82126.26125.54-1.23%431,754
Jan 9, 2026130.35131.10127.64127.83127.10-1.81%344,420
Jan 8, 2026129.09130.67128.72130.18129.440.86%496,068
Jan 7, 2026129.80130.39128.05129.07128.33-0.49%380,324
Jan 6, 2026128.68130.85127.50129.70128.960.79%594,067
Jan 5, 2026125.63129.63125.63128.68127.952.16%395,376
Jan 2, 2026124.52126.57123.82125.96125.241.16%483,243
Dec 31, 2025125.97126.28124.45124.52123.81-1.14%370,510
Dec 30, 2025126.37126.37124.09125.96125.240.14%342,395
Dec 29, 2025125.61126.21124.94125.79125.07-0.18%390,655
Dec 26, 2025125.77126.49125.15126.02125.300.06%256,927
Dec 24, 2025126.07126.82125.49125.95125.230.46%248,768
Dec 23, 2025126.32126.52125.03125.37124.65-0.75%407,003
Dec 22, 2025124.95126.86124.95126.32125.601.10%314,513
Dec 19, 2025124.75125.32123.78124.95124.240.12%722,902
Dec 18, 2025123.11125.31123.11124.80124.091.43%564,551
Dec 17, 2025121.48124.47121.09123.04122.341.00%529,354
Dec 16, 2025122.50122.66120.99121.82121.12-0.62%991,547
Dec 15, 2025122.18122.98120.92122.58121.881.25%1,419,981
Dec 12, 2025121.45121.46119.20121.07120.380.13%578,579
Dec 11, 2025119.41121.80119.07120.91120.220.72%929,470
Dec 10, 2025116.74121.06116.11120.04119.362.96%722,183
Dec 9, 2025117.17118.91115.52116.59115.92-0.27%408,523
Dec 8, 2025116.58117.67115.53116.90116.230.52%467,364
Dec 5, 2025115.56116.78115.09116.29115.63-0.69%446,319
Dec 4, 2025116.39118.28116.39117.10115.69-0.14%420,873
Dec 3, 2025114.40117.29113.51117.27115.852.67%531,662