Popular, Inc. - Common Stock (BPOP)

149.27
+0.97 (0.65%)
NASDAQ · Last Trade: Apr 23rd, 11:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026151.66151.99146.19149.27709,434149.27
4/22/2026148.61149.88147.50148.30669,851148.30
4/21/2026147.96150.05147.49148.60596,223148.60
4/20/2026146.27149.69146.27148.07555,976148.07
4/17/2026144.54149.16144.53146.90727,222146.90
4/16/2026144.69145.50143.77144.36462,620144.36
4/15/2026144.92145.25142.58144.95422,533144.95
4/14/2026145.90145.92143.29144.61550,826144.61
4/13/2026144.17146.76142.89146.40502,276146.40
4/10/2026146.34146.82144.47144.82382,802144.82
4/09/2026144.80147.73144.34146.82743,341146.82
4/08/2026144.37147.51144.37145.37556,459145.37
4/07/2026141.98144.09140.02141.64551,421141.64
4/06/2026136.81139.98136.67139.90424,730139.90
4/02/2026134.00137.10133.00136.81349,280136.81
4/01/2026135.09137.82134.83136.44563,806136.44
3/31/2026132.67135.50131.86134.17481,963134.17
3/30/2026131.41131.76129.89130.66293,659130.66
3/27/2026132.34132.57129.45130.02398,584130.02
3/26/2026132.48133.96132.16132.77413,121132.77
3/25/2026134.31135.51132.04133.43395,922133.43
3/24/2026130.48134.65130.18133.09448,531133.09
3/23/2026133.85135.26131.63131.76543,922131.76
3/20/2026130.78132.02129.39130.481,040,567130.48
3/19/2026128.16131.65127.52130.86598,170130.86
3/18/2026130.39131.10128.67128.92442,601128.92
3/17/2026132.96133.82131.03131.44436,202130.69
3/16/2026130.58132.94130.58131.27616,636130.52
3/13/2026131.04132.76129.32130.38567,716129.64
3/12/2026125.82131.20125.19130.87859,907130.12
3/11/2026128.88129.76127.23128.85533,681128.12
3/10/2026129.76133.05128.48129.83491,551129.09
3/09/2026127.99130.78126.68129.70908,593128.96
3/06/2026130.26131.24127.01130.78532,779130.03
3/05/2026134.82136.03132.75134.18356,716133.41
3/04/2026137.33137.46135.89135.90597,389135.13
3/03/2026133.86137.42132.88136.20410,825135.42
3/02/2026134.24139.07133.09138.08546,674137.29
2/27/2026139.57140.63132.87135.36808,581134.59
2/26/2026141.65145.49140.01142.51443,580141.70
2/25/2026141.78142.25140.05141.31548,186140.50
2/24/2026141.51142.64139.07140.22666,302139.42
2/23/2026147.14149.15140.75141.29625,728140.48
2/20/2026143.66147.64141.76147.56528,920146.72
2/19/2026145.75145.95142.97143.85430,627143.03
2/18/2026144.90147.88144.90145.88333,174145.05
2/17/2026142.73145.31142.72144.90604,494144.07
2/13/2026141.01143.28140.00142.63471,765141.82
2/12/2026147.24148.84141.25141.97632,601141.16
2/11/2026148.14149.31144.31145.93588,265145.10
2/10/2026146.71148.22144.89146.68520,230145.84
2/09/2026145.97148.25145.46147.31634,401146.47
2/06/2026143.77146.95143.77145.97746,481145.14
2/05/2026140.27143.06140.27142.84624,980142.03
2/04/2026141.98145.34140.28141.42892,012140.61
2/03/2026138.48141.62138.13141.47612,149140.66
2/02/2026132.63136.86132.18136.69589,153135.91
1/30/2026132.79134.27131.55133.53675,752132.77
1/29/2026133.04134.13130.47133.25574,458132.49
1/28/2026132.03133.30129.71131.54797,053130.79
1/27/2026126.26133.09124.65130.601,269,965129.85
1/26/2026122.24123.92121.37122.87979,752122.17