Popular, Inc. (BPOP) NASDAQ
130.39
-0.485(-0.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
130.39
-0.485(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 131.04 | 130.33 | 130.33 | 132.76 | 129.32 | 562,334 |
| March 12, 2026 | 125.82 | 130.87 | 130.87 | 131.2 | 125.19 | 859,907 |
| March 11, 2026 | 128.88 | 128.85 | 128.85 | 129.76 | 127.23 | 533,678 |
| March 10, 2026 | 129.76 | 129.83 | 129.83 | 133.05 | 128.48 | 491,551 |
| March 09, 2026 | 127.99 | 129.7 | 129.7 | 130.79 | 126.68 | 908,589 |
| March 06, 2026 | 130.26 | 130.78 | 130.78 | 131.24 | 127.01 | 532,800 |
| March 05, 2026 | 134.82 | 134.18 | 134.18 | 136.03 | 132.75 | 356,725 |
| March 04, 2026 | 137.33 | 135.9 | 135.9 | 137.46 | 135.89 | 582,334 |
| March 03, 2026 | 133.86 | 136.2 | 136.2 | 137.42 | 132.99 | 347,143 |
| March 02, 2026 | 134.24 | 138.08 | 138.08 | 139.07 | 133.09 | 546,700 |
| February 27, 2026 | 139.57 | 135.36 | 135.36 | 140.63 | 132.87 | 808,600 |
| February 26, 2026 | 141.65 | 142.51 | 142.51 | 145.49 | 140.01 | 443,600 |
| February 25, 2026 | 141.78 | 141.31 | 141.31 | 142.25 | 140.05 | 548,200 |
| February 24, 2026 | 141.51 | 140.22 | 140.22 | 142.64 | 139.07 | 666,307 |
| February 23, 2026 | 147.14 | 141.29 | 141.29 | 149.15 | 140.75 | 625,727 |
| February 20, 2026 | 143.66 | 147.56 | 0 | 147.64 | 141.76 | 528,920 |
| February 19, 2026 | 145.75 | 143.85 | 0 | 145.95 | 142.97 | 430,628 |
| February 18, 2026 | 144.9 | 145.88 | 0 | 147.88 | 144.9 | 333,200 |
| February 17, 2026 | 142.73 | 144.9 | 0 | 145.31 | 142.72 | 604,500 |
| February 13, 2026 | 141.01 | 142.63 | 0 | 143.29 | 140 | 471,800 |
| February 12, 2026 | 147.24 | 141.97 | 0 | 148.84 | 141.25 | 632,601 |
| February 11, 2026 | 148.14 | 145.93 | 0 | 149.31 | 144.32 | 588,300 |
| February 10, 2026 | 146.71 | 146.68 | 0 | 148.22 | 144.89 | 520,243 |
| February 09, 2026 | 145.97 | 147.31 | 0 | 148.25 | 145.46 | 634,517 |
| February 06, 2026 | 143.77 | 145.97 | 0 | 146.95 | 143.77 | 746,500 |
| February 05, 2026 | 140.27 | 142.84 | 0 | 143.06 | 140.27 | 625,000 |
| February 04, 2026 | 141.98 | 141.42 | 0 | 145.34 | 140.29 | 892,012 |
| February 03, 2026 | 138.48 | 141.47 | 0 | 141.62 | 138.13 | 612,149 |
| February 02, 2026 | 132.63 | 136.69 | 0 | 136.86 | 132.18 | 589,403 |
| January 30, 2026 | 132.79 | 133.53 | 0 | 134.27 | 131.55 | 675,800 |
| January 29, 2026 | 133.04 | 133.25 | 0 | 134.13 | 130.47 | 574,500 |
| January 28, 2026 | 132.03 | 131.54 | 0 | 133.3 | 129.71 | 797,100 |
| January 27, 2026 | 126.26 | 130.6 | 0 | 133.1 | 124.65 | 1.27M |
| January 26, 2026 | 122.24 | 122.87 | 0 | 123.92 | 121.37 | 979,800 |
| January 23, 2026 | 125.63 | 121.97 | 0 | 127.37 | 120.71 | 835,800 |
| January 22, 2026 | 128.79 | 126.6 | 0 | 130.71 | 126.22 | 603,247 |
| January 21, 2026 | 125.92 | 128.59 | 0 | 129.11 | 125.92 | 771,526 |
| January 20, 2026 | 126 | 124.97 | 0 | 127.47 | 124.65 | 515,100 |
| January 16, 2026 | 128.84 | 128.09 | 0 | 129.65 | 127.54 | 494,300 |
| January 15, 2026 | 126.49 | 128.84 | 0 | 130.68 | 126.44 | 288,900 |
| January 14, 2026 | 124.21 | 126.21 | 0 | 126.22 | 123.79 | 318,200 |
| January 13, 2026 | 126.53 | 124.36 | 0 | 126.54 | 123.81 | 409,843 |
| January 12, 2026 | 126.72 | 126.26 | 0 | 127.57 | 125.82 | 431,800 |
| January 09, 2026 | 130.35 | 127.83 | 0 | 131.1 | 127.64 | 344,420 |
| January 08, 2026 | 129.09 | 130.18 | 0 | 130.67 | 128.72 | 496,100 |
| January 07, 2026 | 129.8 | 129.07 | 0 | 130.39 | 128.05 | 380,324 |
| January 06, 2026 | 128.68 | 129.7 | 0 | 130.85 | 127.5 | 594,100 |
| January 05, 2026 | 125.63 | 128.68 | 0 | 129.63 | 125.63 | 395,400 |
| January 02, 2026 | 124.52 | 125.96 | 0 | 126.57 | 123.82 | 483,243 |
| December 31, 2025 | 125.97 | 124.52 | 0 | 126.28 | 124.45 | 370,510 |
| December 30, 2025 | 126.37 | 125.96 | 0 | 126.37 | 124.09 | 342,400 |
| December 29, 2025 | 125.61 | 125.79 | 0 | 126.21 | 124.94 | 390,700 |
| December 26, 2025 | 125.77 | 126.02 | 0 | 126.49 | 125.15 | 256,927 |
| December 24, 2025 | 126.07 | 125.95 | 0 | 126.82 | 125.49 | 248,800 |
| December 23, 2025 | 126.32 | 125.37 | 0 | 126.52 | 125.03 | 407,003 |
| December 22, 2025 | 124.95 | 126.32 | 0 | 126.86 | 124.95 | 314,513 |
| December 19, 2025 | 124.75 | 124.95 | 0 | 125.32 | 123.78 | 722,902 |
| December 18, 2025 | 123.11 | 124.8 | 0 | 125.31 | 123.11 | 564,551 |
| December 17, 2025 | 121.48 | 123.04 | 0 | 124.47 | 121.09 | 529,400 |
| December 16, 2025 | 122.5 | 121.82 | 0 | 122.66 | 120.99 | 991,547 |