Popular Inc. (BPOP) Historical Stock Price Data | Complete Trading History - Stocknear

Popular Inc.

NASDAQ: BPOP · Real-Time Price · USD
128.04
1.05 (0.83%)
At close: Sep 26, 2025, 3:59 PM
128.04
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT

BPOP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 127.67 128.67 127.24 128.04 128.04 0.83% 357,344
Sep 25, 2025 126.71 127.49 125.55 126.99 126.99 -0.08% 393,038
Sep 24, 2025 126.74 129.14 126.21 127.09 127.09 0.47% 553,000
Sep 23, 2025 127.34 129.32 126.03 126.49 126.49 -0.39% 545,500
Sep 22, 2025 127.42 128.89 126.05 126.98 126.98 -0.79% 530,426
Sep 19, 2025 128.34 128.79 126.90 127.99 127.99 0.13% 1,066,634
Sep 18, 2025 125.75 127.97 125.45 127.82 127.82 2.13% 463,300
Sep 17, 2025 123.77 126.80 123.12 125.16 125.16 1.34% 650,000
Sep 16, 2025 123.91 124.28 121.63 123.51 123.51 -0.32% 609,500
Sep 15, 2025 123.71 124.90 123.14 123.91 123.91 0.36% 493,400
Sep 12, 2025 123.65 124.15 123.14 123.47 123.47 -1.07% 554,574
Sep 11, 2025 124.66 125.70 124.13 124.80 124.05 -0.13% 475,500
Sep 10, 2025 124.61 125.22 123.90 124.96 124.21 0.63% 511,521
Sep 9, 2025 125.29 125.63 123.76 124.18 123.43 -1.03% 461,647
Sep 8, 2025 125.06 125.66 124.00 125.47 124.72 0.10% 499,830
Sep 5, 2025 127.60 128.66 124.92 125.34 124.59 -1.35% 537,300
Sep 4, 2025 126.58 127.09 125.06 127.06 126.30 0.71% 759,818
Sep 3, 2025 125.31 126.99 124.92 126.17 125.41 0.69% 510,884
Sep 2, 2025 124.92 125.43 123.56 125.31 124.56 -0.26% 437,758
Aug 29, 2025 125.25 126.27 124.83 125.64 124.88 0.68% 715,530