Popular, Inc. - Common Stock (BPOP)

157.88
-0.62 (-0.39%)
NASDAQ · Last Trade: Nov 13th, 10:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026158.10158.10156.12157.88316,685157.88
11/12/2026159.39159.83157.92158.50455,742157.60
11/11/2026159.15160.22158.04160.10310,584159.19
11/10/2026158.65160.15157.57159.17393,727158.27
11/09/2026155.37159.02155.19157.781,088,828156.88
11/06/2026155.03157.41154.32156.52555,751155.63
11/05/2026160.49161.21155.33156.07619,302155.18
11/04/2026160.21160.94157.19158.72592,820157.82
11/03/2026159.32159.52156.26156.78559,768155.89
11/02/2026157.73160.82157.56158.96368,742158.06
10/30/2026158.98159.25155.94156.61386,629155.72
10/29/2026159.82161.38157.09158.49538,965157.59
10/28/2026159.95159.95157.00157.88532,956156.98
10/27/2026161.28161.63159.06159.19348,769158.29
10/26/2026160.04162.15159.94160.41478,356159.50
10/23/2026156.98160.46156.59159.24567,543158.34
10/22/2026161.72162.95155.96157.641,106,611156.75
10/21/2026161.19162.69160.53162.25537,250161.33
10/20/2026158.53161.71158.53160.85446,506159.94
10/19/2026158.63159.24158.01158.42355,694157.52
10/16/2026158.05160.48157.81158.89406,195157.99
10/15/2026156.48157.58155.21157.37492,565156.48
10/14/2026153.92156.09152.79155.95368,554155.06
10/13/2026157.08157.97154.89155.82367,816154.94
10/12/2026156.97157.90156.00156.45309,094155.56
10/09/2026155.20159.44154.51156.29329,588155.40
10/08/2026154.51156.84154.18155.79469,059154.91
10/07/2026156.23156.71154.69155.52374,571154.64
10/06/2026159.64160.06157.56158.29406,222157.39
10/05/2026158.80159.76157.29158.82557,586157.92
10/02/2026156.92158.44156.35158.14571,701157.24
10/01/2026154.56156.68152.43156.52607,715155.63
9/30/2026156.52157.58155.34155.45678,954154.57
9/29/2026158.85159.13155.10156.30648,454155.41
9/28/2026160.48160.48158.49158.85324,536157.95
9/25/2026160.83161.06159.68160.48350,583159.57
9/24/2026159.89160.44158.53159.59392,703158.68
9/23/2026159.72160.90158.42158.88394,516157.98
9/22/2026163.09163.09159.41160.19621,960159.28
9/21/2026162.90163.38162.12162.58548,942161.66
9/18/2026160.97162.13159.60162.031,252,047161.11
9/17/2026162.78163.43160.75160.97696,389160.06
9/16/2026164.75164.75158.01160.96714,652160.05
9/15/2026165.82166.56163.38164.90488,550163.96
9/14/2026163.97166.30163.96165.68650,823164.74
9/11/2026164.69165.75162.07163.71451,336162.78
9/10/2026163.95164.41162.16163.96524,335163.03
9/09/2026166.67167.70164.33164.85492,870163.02
9/08/2026170.90171.19167.48167.58584,138165.72
9/04/2026171.33172.80171.13171.32712,137169.42
9/03/2026171.01173.19171.01171.33413,886169.43
9/02/2026168.67170.98167.95170.57747,359168.68
9/01/2026168.48170.72167.00167.23588,007165.37
8/31/2026170.12170.54168.01168.19482,195166.32
8/28/2026170.57171.02168.94169.75335,494167.87
8/27/2026168.28170.07167.74169.75320,909167.87
8/26/2026170.00171.20169.00169.75451,926167.87
8/25/2026168.38169.80167.19169.55313,971167.67
8/24/2026169.07171.30168.05168.43262,557166.56
8/21/2026169.62171.43167.51169.07460,310167.19
8/20/2026169.97171.38168.22168.22365,234166.35
8/19/2026175.78177.50170.04170.57547,712168.68
8/18/2026177.31178.75174.59175.60449,737173.65
8/17/2026178.00179.24176.74176.91306,488174.94
8/14/2026177.86179.13177.10177.87400,676175.89