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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.66	147.56	147.56	147.64	141.76	528,920
February 19, 2026	145.75	143.85	143.85	145.95	142.97	430,628
February 18, 2026	144.9	145.88	145.88	147.88	144.9	333,200
February 17, 2026	142.73	144.9	144.9	145.31	142.72	604,500
February 13, 2026	141.01	142.63	142.63	143.29	140	471,800
February 12, 2026	147.24	141.97	141.97	148.84	141.25	632,601
February 11, 2026	148.14	145.93	145.93	149.31	144.32	588,300
February 10, 2026	146.71	146.68	146.68	148.22	144.89	520,243
February 09, 2026	145.97	147.31	147.31	148.25	145.46	634,517
February 06, 2026	143.77	145.97	145.97	146.95	143.77	746,500
February 05, 2026	140.27	142.84	142.84	143.06	140.27	625,000
February 04, 2026	141.98	141.42	141.42	145.34	140.29	892,012
February 03, 2026	138.48	141.47	141.47	141.62	138.13	612,149
February 02, 2026	132.63	136.69	136.69	136.86	132.18	589,403
January 30, 2026	132.79	133.53	133.53	134.27	131.55	675,800
January 29, 2026	133.04	133.25	133.25	134.13	130.47	574,500
January 28, 2026	132.03	131.54	131.54	133.3	129.71	797,100
January 27, 2026	126.26	130.6	130.6	133.1	124.65	1.27M
January 26, 2026	122.24	122.87	122.87	123.92	121.37	979,800
January 23, 2026	125.63	121.97	121.97	127.37	120.71	835,800
January 22, 2026	128.79	126.6	126.6	130.71	126.22	603,247
January 21, 2026	125.92	128.59	128.59	129.11	125.92	771,526
January 20, 2026	126	124.97	124.97	127.47	124.65	515,100
January 16, 2026	128.84	128.09	128.09	129.65	127.54	494,300
January 15, 2026	126.49	128.84	128.84	130.68	126.44	288,900
January 14, 2026	124.21	126.21	126.21	126.22	123.79	318,200
January 13, 2026	126.5	124.36	124.36	126.54	123.81	324,431
January 12, 2026	126.72	126.26	126.26	127.57	125.82	431,800
January 09, 2026	130.35	127.83	127.83	131.1	127.64	344,420
January 08, 2026	129.09	130.18	130.18	130.67	128.72	496,100
January 07, 2026	129.8	129.07	129.07	130.39	128.05	380,324
January 06, 2026	128.68	129.7	129.7	130.85	127.5	594,100
January 05, 2026	125.63	128.68	128.68	129.63	125.63	395,400
January 02, 2026	124.52	125.96	125.96	126.57	123.82	483,243
December 31, 2025	125.97	124.52	124.52	126.28	124.45	370,510
December 30, 2025	126.37	125.96	125.96	126.37	124.09	342,400
December 29, 2025	125.61	125.79	125.79	126.21	124.94	390,700
December 26, 2025	125.77	126.02	126.02	126.49	125.15	256,927
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

Popular, Inc. (BPOP) NASDAQ