Popular, Inc. - Common Stock (BPOP)

155.45
-0.85 (-0.54%)
NASDAQ · Last Trade: Sep 30th, 10:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026156.52157.58155.34155.45678,954155.45
9/29/2026158.85159.13155.10156.30648,454156.30
9/28/2026160.48160.48158.49158.85324,536158.85
9/25/2026160.83161.06159.68160.48350,583160.48
9/24/2026159.89160.44158.53159.59392,703159.59
9/23/2026159.72160.90158.42158.88394,516158.88
9/22/2026163.09163.09159.41160.19621,960160.19
9/21/2026162.90163.38162.12162.58548,942162.58
9/18/2026160.97162.13159.60162.031,252,047162.03
9/17/2026162.78163.43160.75160.97696,389160.97
9/16/2026164.75164.75158.01160.96714,652160.96
9/15/2026165.82166.56163.38164.90488,550164.90
9/14/2026163.97166.30163.96165.68650,823165.68
9/11/2026164.69165.75162.07163.71451,336163.71
9/10/2026163.95164.41162.16163.96524,335163.96
9/09/2026166.67167.70164.33164.85492,870163.95
9/08/2026170.90171.19167.48167.58584,138166.66
9/04/2026171.33172.80171.13171.32712,137170.38
9/03/2026171.01173.19171.01171.33413,886170.40
9/02/2026168.67170.98167.95170.57747,359169.64
9/01/2026168.48170.72167.00167.23588,007166.32
8/31/2026170.12170.54168.01168.19482,195167.27
8/28/2026170.57171.02168.94169.75335,494168.82
8/27/2026168.28170.07167.74169.75320,909168.82
8/26/2026170.00171.20169.00169.75451,926168.82
8/25/2026168.38169.80167.19169.55313,971168.62
8/24/2026169.07171.30168.05168.43262,557167.51
8/21/2026169.62171.43167.51169.07460,310168.15
8/20/2026169.97171.38168.22168.22365,234167.30
8/19/2026175.78177.50170.04170.57547,712169.64
8/18/2026177.31178.75174.59175.60449,737174.64
8/17/2026178.00179.24176.74176.91306,488175.94
8/14/2026177.86179.13177.10177.87400,676176.90
8/13/2026177.95179.00176.39177.03353,319176.06
8/12/2026174.84176.90174.18176.18323,608175.22
8/11/2026173.88175.74173.56174.84406,774173.88
8/10/2026173.74176.72173.01173.96454,589173.01
8/07/2026175.40175.66173.84174.04309,898173.09
8/06/2026177.73178.50175.57176.14313,711175.18
8/05/2026177.20178.13175.71177.52460,449176.55
8/04/2026173.63176.79172.69175.79385,622174.83
8/03/2026175.28179.00173.47173.65394,939172.70
7/31/2026175.92176.59174.92175.21465,374174.25
7/30/2026173.79176.51173.16175.13518,241174.17
7/29/2026172.73175.00171.34172.22469,929171.28
7/28/2026171.58174.29170.17174.16431,591173.21
7/27/2026171.66174.39170.96171.41467,287170.47
7/24/2026172.39175.00168.72171.73471,392170.79
7/23/2026175.12175.12169.26170.88855,746169.95
7/22/2026172.30174.78171.04173.89608,368172.94
7/21/2026171.28173.94169.52172.27398,740171.33
7/20/2026172.37172.93170.39172.12374,569171.18
7/17/2026172.20173.29170.32171.75589,040170.81
7/16/2026170.89174.69170.89173.86466,341172.91
7/15/2026170.27171.79167.84171.01496,872170.08
7/14/2026168.45170.20167.54169.00397,702168.08
7/13/2026171.31171.98168.10168.71434,245167.79
7/10/2026169.26171.72169.25170.56445,526169.63
7/09/2026167.20169.85166.53169.391,083,099168.47
7/08/2026167.81167.81163.65166.27628,089165.36
7/07/2026168.44169.66167.58167.96359,707167.04
7/06/2026167.38168.80166.94168.69365,946167.77
7/02/2026168.97170.01165.29167.26403,693166.35
7/01/2026164.16169.14164.16168.50540,225167.58