Popular, Inc. - BPOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	126.07	125.95	125.95	126.82	125.49	248,800
December 23, 2025	126.32	125.37	125.37	126.52	125.03	407,003
December 22, 2025	124.95	126.32	126.32	126.86	124.95	314,513
December 19, 2025	124.75	124.95	124.95	125.32	123.78	722,902
December 18, 2025	123.11	124.8	124.8	125.31	123.11	564,551
December 17, 2025	121.48	123.04	123.04	124.47	121.09	529,400
December 16, 2025	122.5	121.82	121.82	122.66	120.99	991,547
December 15, 2025	122.18	122.58	122.58	122.98	120.92	1.42M
December 12, 2025	121.45	121.07	121.07	121.46	119.2	578,579
December 11, 2025	119.41	120.91	120.91	121.8	119.07	929,500
December 10, 2025	116.74	120.04	120.04	121.06	116.11	722,200
December 09, 2025	117.17	116.61	116.61	118.91	115.52	263,974
December 08, 2025	116.58	116.9	116.9	117.67	115.53	467,400
December 05, 2025	115.56	116.29	116.29	116.78	115.09	446,319
December 04, 2025	116.39	117.1	116.35	118.28	116.39	420,900
December 03, 2025	114.4	117.27	117.27	117.29	113.51	531,700
December 02, 2025	116.18	114.22	114.22	116.64	114.15	497,430
December 01, 2025	114.39	116.31	116.31	116.65	113.26	888,726
November 28, 2025	114.95	114.71	114.71	115.24	113.91	283,900
November 26, 2025	114.34	114.54	114.54	115.96	113.76	534,400
November 25, 2025	113.25	114.75	114.75	115.4	113.25	668,700
November 24, 2025	114.19	112.86	112.86	114.46	112.4	787,718
November 21, 2025	112.39	114.84	114.84	115.83	111.99	477,000
November 20, 2025	114.8	111.41	111.41	115.99	111.21	588,900
November 19, 2025	112.84	113.78	113.78	114.1	112.21	459,015
November 18, 2025	110.28	112.87	112.87	113.62	109.01	424,500
November 17, 2025	115.15	110.14	110.14	115.74	110.03	730,249
November 14, 2025	114.81	115.44	115.44	115.6	114.1	498,300
November 13, 2025	116.57	115.72	115.72	117.25	114.84	580,100
November 12, 2025	116.51	116.55	116.55	117.87	116.2	628,400
November 11, 2025	114.97	116.17	116.17	116.39	113.66	595,300
November 10, 2025	114.72	115.44	115.44	116.25	114.15	415,400
November 07, 2025	111.94	114.54	114.54	114.55	111.68	329,173
November 06, 2025	112.71	112.68	112.68	113.63	111.91	561,846
November 05, 2025	112.55	112.88	112.88	114.31	111.42	454,000
November 04, 2025	111.45	112.35	112.35	112.67	110.9	462,600
November 03, 2025	111.71	112.3	112.3	112.35	110.33	520,300
October 31, 2025	110.85	111.47	111.47	111.78	109.06	691,305
October 30, 2025	109.41	110.35	110.35	111.37	108.74	675,322
October 29, 2025	111.93	109.24	109.24	112.61	109.05	752,829
October 28, 2025	112.62	112.4	112.4	113.99	111.98	391,616
October 27, 2025	114.42	112.53	112.53	114.91	112.33	577,547
October 24, 2025	113.93	113.8	113.8	116.46	113.28	734,200
October 23, 2025	114.12	114	114	117.55	110.81	1.15M
October 22, 2025	118.39	115.38	115.38	118.39	114.98	849,422
October 21, 2025	118.07	117.63	117.63	119.66	117.45	488,300
October 20, 2025	116.24	118.48	118.48	119	116.01	490,500
October 17, 2025	114.48	115.79	115.79	116.26	112.89	793,203
October 16, 2025	119.99	113.42	113.42	120.02	112.5	896,300
October 15, 2025	124.43	119.99	119.99	125	119.94	596,200
October 14, 2025	120.42	124.14	124.14	124.54	118.5	513,300
October 13, 2025	119.46	121.39	121.39	121.5	119.38	451,605
October 10, 2025	125.46	117.63	117.63	125.84	117.47	503,635
October 09, 2025	126.48	124.78	124.78	126.48	124.48	504,327
October 08, 2025	126.2	125.82	125.82	126.38	124.21	283,600
October 07, 2025	127.77	125.31	125.31	128.96	125.15	378,800
October 06, 2025	127	127.05	127.05	128.74	126.35	508,450
October 03, 2025	124.94	125.93	125.93	126.54	124.83	489,900
October 02, 2025	124.59	124.4	124.4	125.87	123.69	710,225
October 01, 2025	126.92	125.24	125.24	126.92	124.31	488,800

Popular, Inc. (BPOP) NASDAQ