Popular, Inc. - Common Stock (BPOP)

124.52
-1.44 (-1.14%)
NASDAQ · Last Trade: Jan 1st, 6:24 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Popular, Inc. - Common Stock (BPOP)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025125.97126.28124.45124.52370,509124.52
12/30/2025126.37126.37124.09125.96342,395125.96
12/29/2025125.61126.21124.94125.79390,650125.79
12/26/2025125.77126.49125.15126.02256,927126.02
12/24/2025126.07126.82125.49125.95248,768125.95
12/23/2025126.32126.52125.03125.37407,003125.37
12/22/2025124.95126.86124.95126.32314,513126.32
12/19/2025124.75125.12123.78124.95722,902124.95
12/18/2025123.11125.31123.11124.80706,369124.80
12/17/2025121.48124.47121.09123.04531,754123.04
12/16/2025122.50122.66120.99121.82991,547121.82
12/15/2025122.18122.98120.92122.581,419,981122.58
12/12/2025121.45121.46119.19121.07578,579121.07
12/11/2025119.41121.80119.07120.91929,470120.91
12/10/2025116.74121.06116.11120.04722,183120.04
12/09/2025117.17118.91115.52116.59408,523116.59
12/08/2025116.58117.67115.53116.90467,382116.90
12/05/2025115.56116.78115.09116.29446,319116.29
12/04/2025116.39118.28116.39117.10420,873116.35
12/03/2025114.40117.29113.51117.27531,662116.52
12/02/2025116.18116.64114.15114.22497,428113.49
12/01/2025114.39116.65113.26116.31888,726115.56
11/28/2025114.95115.24113.91114.71399,124113.97
11/26/2025114.34115.96113.76114.54534,368113.81
11/25/2025113.25115.40113.25114.75668,681114.02
11/24/2025114.19114.46112.40112.86782,812112.14
11/21/2025112.39115.83111.99114.84476,994114.10
11/20/2025114.80115.99111.21111.41588,870110.70
11/19/2025112.84114.10112.21113.78459,015113.05
11/18/2025110.28113.62109.01112.87424,470112.15
11/17/2025115.15115.74110.03110.14730,249109.44
11/14/2025114.81115.60114.10115.44498,273114.70
11/13/2025116.57117.25114.84115.72580,142114.98
11/12/2025116.51117.87116.19116.55628,378115.80
11/11/2025114.97116.39113.66116.17595,316115.43
11/10/2025114.72116.25114.15115.44450,329114.70
11/07/2025111.94114.55111.68114.54329,173113.81
11/06/2025112.71113.63111.91112.66561,846111.94
11/05/2025112.55114.31111.42112.88453,977112.16
11/04/2025111.45112.67110.90112.35462,593111.63
11/03/2025111.71112.35110.33112.30520,283111.58
10/31/2025110.85111.78109.06111.47691,305110.76
10/30/2025109.41111.37108.74110.35675,322109.64
10/29/2025111.93112.61109.05109.24752,829108.54
10/28/2025112.62113.99111.97112.40391,613111.68
10/27/2025114.42114.91112.33112.53577,547111.81
10/24/2025113.93116.46113.28113.80734,199113.07
10/23/2025114.12117.55110.81114.001,163,760113.27
10/22/2025118.39118.39114.98115.38849,422114.64
10/21/2025118.07119.66117.45117.63488,280116.88
10/20/2025116.24119.00116.01118.48490,483117.72
10/17/2025114.48116.26112.89115.79793,203115.05
10/16/2025119.99120.02112.50113.42896,252112.69
10/15/2025124.43125.00119.94119.99596,173119.22
10/14/2025120.42124.53118.50124.14513,299123.34
10/13/2025119.46121.50119.38121.39451,605120.61
10/10/2025125.46125.83117.47117.63503,635116.88
10/09/2025126.48126.48124.48124.78504,327123.98
10/08/2025126.20126.38124.21125.82283,576125.01
10/07/2025127.77128.96125.14125.31378,799124.51
10/06/2025127.00128.74126.35127.05508,450126.24
10/03/2025124.94126.54124.83125.93489,884125.12
10/02/2025124.59125.87123.69124.40710,225123.60
10/01/2025126.92126.92124.31125.24488,767124.44