Popular Inc. (BPOP)
NASDAQ: BPOP
· Real-Time Price · USD
117.93
-1.35 (-1.13%)
At close: Aug 15, 2025, 3:59 PM
118.00
0.06%
After-hours: Aug 15, 2025, 04:10 PM EDT
BPOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 117.76 | 119.31 | 117.60 | 119.28 | 119.28 | 0.34% | 271,468 |
| Aug 13, 2025 | 118.03 | 119.00 | 117.64 | 118.87 | 118.87 | 1.37% | 520,800 |
| Aug 12, 2025 | 115.47 | 117.36 | 115.21 | 117.26 | 117.26 | 2.29% | 357,316 |
| Aug 11, 2025 | 115.06 | 115.60 | 113.84 | 114.63 | 114.63 | -0.28% | 329,745 |
| Aug 8, 2025 | 114.37 | 115.27 | 113.72 | 114.95 | 114.95 | 1.16% | 290,406 |
| Aug 7, 2025 | 115.34 | 115.36 | 112.70 | 113.63 | 113.63 | -0.59% | 375,000 |
| Aug 6, 2025 | 115.58 | 115.75 | 114.19 | 114.31 | 114.31 | -0.97% | 316,500 |
| Aug 5, 2025 | 115.44 | 116.11 | 112.78 | 115.43 | 115.43 | 0.32% | 483,700 |
| Aug 4, 2025 | 113.30 | 115.08 | 113.30 | 115.06 | 115.06 | 1.65% | 419,800 |
| Aug 1, 2025 | 113.00 | 113.91 | 110.54 | 113.19 | 113.19 | -1.21% | 548,139 |
| Jul 31, 2025 | 113.41 | 115.17 | 113.40 | 114.58 | 114.58 | 0.33% | 432,100 |
| Jul 30, 2025 | 115.16 | 115.33 | 113.78 | 114.20 | 114.20 | -0.54% | 318,206 |
| Jul 29, 2025 | 116.22 | 116.22 | 114.48 | 114.82 | 114.82 | -0.42% | 305,500 |
| Jul 28, 2025 | 115.58 | 115.58 | 114.20 | 115.31 | 115.31 | -0.02% | 341,909 |
| Jul 25, 2025 | 114.22 | 115.52 | 113.27 | 115.33 | 115.33 | 0.84% | 491,444 |
| Jul 24, 2025 | 115.49 | 116.46 | 113.74 | 114.37 | 114.37 | -1.06% | 525,100 |
| Jul 23, 2025 | 115.99 | 118.54 | 114.19 | 115.59 | 115.59 | 0.32% | 680,300 |
| Jul 22, 2025 | 115.31 | 116.06 | 114.43 | 115.22 | 115.22 | 0.20% | 514,609 |
| Jul 21, 2025 | 116.00 | 116.80 | 114.91 | 114.99 | 114.99 | -0.51% | 514,701 |
| Jul 18, 2025 | 115.67 | 115.93 | 114.21 | 115.58 | 115.58 | 0.64% | 492,339 |