NASDAQ : BPOP
Popular, Inc. — Price history
Financials · Banks - Regional · United States
Last price 158.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.96B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Popular, Inc. (BPOP) closed at 159.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 157.73 | 160.82 | 157.56 | 159.28 | 190,056 | +1.70% |
| 2026-10-30 | 158.98 | 159.255 | 155.94 | 156.61 | 386,628 | -1.19% |
| 2026-10-29 | 159.82 | 161.38 | 157.09 | 158.49 | 538,965 | +0.39% |
| 2026-10-28 | 159.95 | 159.95 | 157 | 157.88 | 532,955 | -0.82% |
| 2026-10-27 | 161.28 | 161.625 | 159.06 | 159.19 | 348,769 | -0.76% |
| 2026-10-26 | 160.04 | 162.145 | 159.935 | 160.41 | 478,357 | +0.73% |
| 2026-10-23 | 156.98 | 160.463 | 156.59 | 159.24 | 567,542 | +1.01% |
| 2026-10-22 | 161.72 | 162.95 | 155.955 | 157.64 | 1,106,612 | -2.84% |
| 2026-10-21 | 161.19 | 162.694 | 160.53 | 162.25 | 537,252 | +0.87% |
| 2026-10-20 | 158.53 | 161.71 | 158.53 | 160.85 | 446,509 | +1.53% |
| 2026-10-19 | 158.63 | 159.24 | 158.01 | 158.42 | 355,696 | -0.30% |
| 2026-10-16 | 158.05 | 160.483 | 157.81 | 158.89 | 406,194 | +0.97% |
| 2026-10-15 | 156.48 | 157.58 | 155.21 | 157.37 | 492,566 | +0.91% |
| 2026-10-14 | 153.92 | 156.09 | 152.79 | 155.95 | 368,555 | +0.08% |
| 2026-10-13 | 157.08 | 157.97 | 154.89 | 155.82 | 367,819 | -0.40% |
| 2026-10-12 | 156.97 | 157.9 | 156 | 156.45 | 309,125 | +0.10% |
| 2026-10-09 | 155.2 | 159.44 | 154.51 | 156.29 | 329,587 | +0.32% |
| 2026-10-08 | 154.51 | 156.84 | 154.18 | 155.79 | 469,059 | +0.17% |
| 2026-10-07 | 156.23 | 156.71 | 154.685 | 155.52 | 374,571 | -1.75% |
| 2026-10-06 | 159.64 | 160.055 | 157.56 | 158.29 | 406,224 | -0.33% |
| 2026-10-05 | 158.8 | 159.76 | 157.29 | 158.82 | 557,585 | +0.43% |
| 2026-10-02 | 156.92 | 158.435 | 156.35 | 158.14 | 570,630 | +1.04% |
| 2026-10-01 | 154.56 | 156.675 | 152.43 | 156.52 | 607,718 | +0.69% |
| 2026-09-30 | 156.52 | 157.58 | 155.34 | 155.45 | 678,955 | -0.54% |
| 2026-09-29 | 158.85 | 159.13 | 155.1 | 156.3 | 648,456 | -1.61% |
| 2026-09-28 | 160.48 | 160.48 | 158.49 | 158.85 | 324,539 | -1.02% |
| 2026-09-25 | 160.83 | 161.063 | 159.68 | 160.48 | 350,579 | +0.56% |
| 2026-09-24 | 159.89 | 160.435 | 158.53 | 159.59 | 392,704 | +0.45% |
| 2026-09-23 | 159.72 | 160.9 | 158.42 | 158.88 | 394,516 | -0.82% |
| 2026-09-22 | 163.09 | 163.09 | 159.41 | 160.19 | 621,959 | -1.47% |
| 2026-09-21 | 162.9 | 163.385 | 162.12 | 162.58 | 548,945 | +0.34% |
| 2026-09-18 | 160.97 | 162.13 | 159.6 | 162.03 | 1,252,046 | +0.66% |
| 2026-09-17 | 162.78 | 163.43 | 160.75 | 160.97 | 696,391 | +0.01% |
| 2026-09-16 | 164.75 | 164.75 | 158.01 | 160.96 | 714,654 | -2.39% |
| 2026-09-15 | 165.82 | 166.555 | 163.38 | 164.9 | 488,552 | -0.47% |
| 2026-09-14 | 163.97 | 166.3 | 163.955 | 165.68 | 612,340 | +1.20% |
| 2026-09-11 | 164.69 | 165.745 | 162.069 | 163.71 | 438,740 | -0.15% |
| 2026-09-10 | 163.95 | 164.41 | 162.16 | 163.96 | 524,336 | +0.01% |
| 2026-09-09 | 166.67 | 167.7 | 164.33 | 164.85 | 492,872 | -1.63% |
| 2026-09-08 | 170.9 | 171.19 | 167.48 | 167.58 | 584,140 | -2.18% |
| 2026-09-04 | 171.33 | 172.8 | 171.13 | 171.32 | 712,137 | -0.01% |
| 2026-09-03 | 171.01 | 173.19 | 171.01 | 171.33 | 413,886 | +0.45% |
| 2026-09-02 | 168.67 | 170.98 | 167.95 | 170.57 | 747,362 | +2.00% |
| 2026-09-01 | 168.48 | 170.725 | 167 | 167.23 | 588,010 | -0.57% |
| 2026-08-31 | 170.12 | 170.54 | 168.01 | 168.19 | 482,195 | -0.92% |
| 2026-08-28 | 170.57 | 171.02 | 168.94 | 169.75 | 335,493 | +0.00% |
| 2026-08-27 | 168.28 | 170.075 | 167.74 | 169.75 | 320,911 | +0.00% |
| 2026-08-26 | 170 | 171.2 | 169 | 169.75 | 451,925 | +0.12% |
| 2026-08-25 | 168.38 | 169.8 | 167.19 | 169.55 | 313,971 | +0.66% |
| 2026-08-24 | 169.07 | 171.3 | 168.05 | 168.43 | 262,558 | -0.38% |
| 2026-08-21 | 169.62 | 171.43 | 167.51 | 169.07 | 460,310 | +0.51% |
| 2026-08-20 | 169.97 | 171.38 | 168.215 | 168.22 | 365,234 | -1.38% |
| 2026-08-19 | 175.78 | 177.5 | 170.04 | 170.57 | 547,712 | -2.86% |
| 2026-08-18 | 177.31 | 178.75 | 174.59 | 175.6 | 449,738 | -0.74% |
| 2026-08-17 | 178 | 179.235 | 176.735 | 176.91 | 306,488 | -0.54% |
| 2026-08-14 | 177.86 | 179.135 | 177.1 | 177.87 | 400,676 | +0.47% |
| 2026-08-13 | 177.95 | 179 | 176.39 | 177.03 | 353,317 | +0.48% |
| 2026-08-12 | 174.84 | 176.895 | 174.18 | 176.18 | 306,294 | +0.77% |
| 2026-08-11 | 173.88 | 175.738 | 173.555 | 174.84 | 406,786 | +0.51% |
| 2026-08-10 | 173.74 | 176.72 | 173.01 | 173.96 | 454,590 | -0.05% |
| 2026-08-07 | 175.4 | 175.66 | 173.84 | 174.04 | 309,898 | -1.19% |
| 2026-08-06 | 177.73 | 178.5 | 175.57 | 176.14 | 313,852 | -0.78% |
| 2026-08-05 | 177.2 | 178.13 | 175.71 | 177.52 | 460,460 | +0.98% |
| 2026-08-04 | 173.63 | 176.79 | 172.69 | 175.79 | 385,622 | +1.23% |
| 2026-08-03 | 175.28 | 179 | 173.47 | 173.65 | 394,937 | -0.89% |
| 2026-07-31 | 175.92 | 176.59 | 174.92 | 175.21 | 465,374 | +0.05% |
| 2026-07-30 | 173.79 | 176.51 | 173.16 | 175.13 | 518,243 | +1.69% |
| 2026-07-29 | 172.73 | 175 | 171.34 | 172.22 | 469,890 | -1.11% |
| 2026-07-28 | 171.58 | 174.29 | 170.17 | 174.16 | 431,592 | +1.60% |
| 2026-07-27 | 171.66 | 174.39 | 170.962 | 171.41 | 467,288 | -0.19% |
| 2026-07-24 | 172.39 | 175 | 168.72 | 171.73 | 471,391 | +0.50% |
| 2026-07-23 | 175.12 | 175.12 | 169.26 | 170.88 | 855,746 | -1.73% |
| 2026-07-22 | 172.3 | 174.785 | 171.04 | 173.89 | 608,419 | +0.94% |
| 2026-07-21 | 171.28 | 173.94 | 169.52 | 172.27 | 398,740 | +0.09% |
| 2026-07-20 | 172.37 | 172.93 | 170.39 | 172.12 | 374,569 | +0.22% |
| 2026-07-17 | 172.2 | 174.56 | 170.325 | 171.75 | 589,039 | -1.21% |
| 2026-07-16 | 170.89 | 174.69 | 170.89 | 173.86 | 466,339 | +1.67% |
| 2026-07-15 | 170.27 | 171.79 | 167.84 | 171.01 | 494,767 | +1.19% |
| 2026-07-14 | 168.45 | 170.2 | 167.54 | 169 | 397,701 | +0.17% |
| 2026-07-13 | 171.31 | 171.98 | 168.1 | 168.71 | 434,244 | -1.08% |
| 2026-07-10 | 169.26 | 171.725 | 169.25 | 170.56 | 445,524 | +0.69% |
| 2026-07-09 | 167.2 | 169.848 | 166.53 | 169.39 | 1,083,100 | +1.88% |
| 2026-07-08 | 167.81 | 167.81 | 163.65 | 166.27 | 628,089 | -1.01% |
| 2026-07-07 | 168.44 | 169.655 | 167.58 | 167.96 | 359,706 | -0.43% |
| 2026-07-06 | 167.38 | 168.8 | 166.935 | 168.69 | 365,946 | +0.85% |
| 2026-07-02 | 168.97 | 170.015 | 165.29 | 167.26 | 403,693 | -0.74% |
| 2026-07-01 | 164.16 | 169.14 | 164.16 | 168.5 | 540,224 | +2.63% |
| 2026-06-30 | 164.85 | 165.795 | 163.765 | 164.18 | 754,554 | -0.41% |
| 2026-06-29 | 165.125 | 167.375 | 164.07 | 164.85 | 583,086 | -0.57% |
| 2026-06-26 | 168.44 | 168.56 | 165.39 | 165.79 | 963,018 | -0.84% |
| 2026-06-25 | 166.47 | 169.14 | 166.3 | 167.19 | 658,796 | +0.93% |
| 2026-06-24 | 165.15 | 167.04 | 164.11 | 165.65 | 759,166 | +0.36% |
| 2026-06-23 | 162.61 | 165.31 | 161.79 | 165.06 | 587,111 | +1.43% |
| 2026-06-22 | 160.35 | 162.87 | 160.3 | 162.73 | 558,813 | +2.19% |
| 2026-06-18 | 159.46 | 160.965 | 158.88 | 159.24 | 915,908 | +0.32% |
| 2026-06-17 | 160.37 | 161.475 | 157.01 | 158.73 | 636,587 | -1.00% |
| 2026-06-16 | 161.11 | 161.995 | 159.53 | 160.34 | 771,743 | +0.65% |
| 2026-06-15 | 161.96 | 162.97 | 159.07 | 159.31 | 480,268 | -1.02% |
| 2026-06-12 | 159.83 | 161.26 | 159.525 | 160.95 | 364,433 | +1.35% |
| 2026-06-11 | 157.42 | 159.41 | 156.01 | 158.81 | 514,479 | +1.70% |
| 2026-06-10 | 159.948 | 159.948 | 155.61 | 156.15 | 541,123 | +0.10% |
| 2026-06-09 | 154.95 | 158.255 | 154.06 | 156 | 754,019 | +1.52% |
| 2026-06-08 | 153.07 | 155.12 | 152.96 | 153.66 | 619,530 | +0.39% |
| 2026-06-05 | 152.16 | 153.99 | 152.16 | 153.07 | 446,306 | +0.20% |
| 2026-06-04 | 150.33 | 153.29 | 149.53 | 152.77 | 565,527 | +3.13% |
| 2026-06-03 | 150 | 150.2 | 147.84 | 148.13 | 381,831 | -1.97% |
| 2026-06-02 | 147.75 | 151.34 | 147.305 | 151.1 | 374,802 | +2.25% |
| 2026-06-01 | 147.43 | 148.695 | 145.91 | 147.78 | 475,936 | -0.50% |
| 2026-05-29 | 148.76 | 150.1 | 148.42 | 148.53 | 508,908 | -0.28% |
| 2026-05-28 | 150.48 | 151.075 | 148.61 | 149.7 | 352,355 | -0.62% |
| 2026-05-27 | 151.24 | 152.33 | 149.99 | 150.63 | 467,875 | -0.98% |
| 2026-05-26 | 151 | 152.97 | 150.89 | 152.12 | 331,515 | +1.08% |
| 2026-05-22 | 149.24 | 150.618 | 148.51 | 150.5 | 368,157 | +0.70% |
| 2026-05-21 | 149.51 | 149.98 | 147.11 | 149.46 | 397,999 | -0.07% |
| 2026-05-20 | 146.49 | 150 | 145.235 | 149.56 | 515,078 | +2.52% |
| 2026-05-19 | 146.43 | 146.69 | 144.675 | 145.89 | 565,018 | -0.37% |
| 2026-05-18 | 144.65 | 148 | 143.73 | 146.43 | 390,029 | +1.66% |
| 2026-05-15 | 145.17 | 146.04 | 142.37 | 144.04 | 422,289 | -0.55% |
| 2026-05-14 | 144 | 146.29 | 143.68 | 144.84 | 409,653 | +1.24% |
| 2026-05-13 | 145.85 | 145.85 | 142.86 | 143.06 | 568,890 | -1.65% |