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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	127.67	128.04	128.04	128.67	127.24	357,344
September 25, 2025	126.71	126.99	126.99	127.49	125.55	393,038
September 24, 2025	126.74	127.09	127.09	129.14	126.21	553,000
September 23, 2025	127.34	126.49	126.49	129.32	126.03	545,500
September 22, 2025	127.42	126.98	126.98	128.89	126.05	530,426
September 19, 2025	128.34	127.99	127.99	128.79	126.9	1.07M
September 18, 2025	125.75	127.82	127.82	127.97	125.45	463,300
September 17, 2025	123.77	125.16	125.16	126.8	123.12	650,000
September 16, 2025	123.91	123.51	123.51	124.28	121.63	609,500
September 15, 2025	123.71	123.91	123.91	124.9	123.14	493,400
September 12, 2025	123.65	123.47	123.47	124.15	123.14	554,574
September 11, 2025	124.66	124.8	124.05	125.7	124.13	475,500
September 10, 2025	124.61	124.96	124.21	125.22	123.9	511,521
September 09, 2025	125.29	124.18	123.43	125.63	123.76	461,647
September 08, 2025	125.06	125.47	124.72	125.66	124	499,830
September 05, 2025	127.6	125.34	125.34	128.66	124.92	537,300
September 04, 2025	126.58	127.06	127.06	127.09	125.06	759,818
September 03, 2025	125.31	126.17	126.17	126.36	124.92	497,027
September 02, 2025	124.92	125.31	125.31	125.43	123.56	437,758
August 29, 2025	125.25	125.64	125.64	126.27	124.83	715,530
August 28, 2025	125.34	124.79	124.79	125.66	124.3	564,907
August 27, 2025	123.37	124.85	124.85	126	122.08	882,300
August 26, 2025	122.76	123.56	123.56	124.4	121.76	608,446
August 25, 2025	121.89	122.86	122.86	123.68	121.39	633,437
August 22, 2025	119.16	121.94	121.94	123.15	119	792,800
August 21, 2025	118.98	119	119	119.63	118.6	399,327
August 20, 2025	119.35	119.34	119.34	120.17	118.86	569,800
August 19, 2025	118.28	119.19	119.19	119.29	118.28	458,200
August 18, 2025	117.96	118.21	118.21	118.35	116.61	306,092
August 15, 2025	119.54	118	118	119.54	117.87	410,300
August 14, 2025	117.76	119.28	119.28	119.31	117.6	271,500
August 13, 2025	118.03	118.87	118.87	119	117.64	520,800
August 12, 2025	115.47	117.26	117.26	117.36	115.21	357,316
August 11, 2025	115.06	114.63	114.63	115.6	113.84	329,745
August 08, 2025	114.37	114.95	114.95	115.27	113.72	290,406
August 07, 2025	115.34	113.63	113.63	115.36	112.7	375,000
August 06, 2025	115.58	114.31	114.31	115.75	114.19	316,500
August 05, 2025	115.44	115.43	115.43	116.11	112.78	483,700
August 04, 2025	113.3	115.06	115.06	115.08	113.3	419,800
August 01, 2025	113	113.19	113.19	113.91	110.54	548,139
July 31, 2025	113.41	114.58	114.58	115.17	113.4	432,100
July 30, 2025	115.16	114.2	114.2	115.33	113.78	318,206
July 29, 2025	116.22	114.82	114.82	116.22	114.48	305,500
July 28, 2025	115.58	115.31	115.31	115.58	114.2	341,909
July 25, 2025	114.22	115.33	115.33	115.52	113.27	491,444
July 24, 2025	115.49	114.37	114.37	116.46	113.74	525,100
July 23, 2025	115.99	115.59	115.59	118.54	114.19	680,300
July 22, 2025	115.31	115.22	115.22	116.06	114.43	514,609
July 21, 2025	116	114.99	114.99	116.8	114.91	514,701
July 18, 2025	115.67	115.58	115.58	115.93	114.21	492,339
July 17, 2025	112.93	114.85	114.85	114.97	112.7	404,700
July 16, 2025	112.33	111.94	111.94	112.47	110.69	450,427
July 15, 2025	114.9	111.3	111.3	115.89	111.12	380,600
July 14, 2025	113.72	115.5	115.5	115.67	113.57	536,100
July 11, 2025	113.58	113.41	113.41	113.88	112.65	362,220
July 10, 2025	114.74	113.76	113.76	115.44	113.09	455,200
July 09, 2025	114.63	114.14	114.14	115.49	113.68	291,536
July 08, 2025	114.02	114.44	114.44	115.1	113.88	595,300
July 07, 2025	113.95	113.46	113.46	115.96	113.06	644,200
July 03, 2025	113.7	114.3	114.3	115.16	113.7	479,122

Popular, Inc. (BPOP) NASDAQ