Popular Inc. (BPOP)
93.38
-0.16 (-0.17%)
At close: Mar 27, 2025, 10:29 AM
BPOP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 93.27 | 94.27 | 92.78 | 93.54 | 0.42 | 0.45% | 471,420 |
| Mar 25, 2025 | 93.30 | 94.06 | 92.62 | 93.12 | 0.31 | 0.33% | 545,105 |
| Mar 24, 2025 | 92.65 | 93.47 | 91.94 | 92.81 | 1.44 | 1.58% | 721,800 |
| Mar 21, 2025 | 89.70 | 91.72 | 89.10 | 91.37 | 1.15 | 1.27% | 2,672,004 |
| Mar 20, 2025 | 90.76 | 91.93 | 90.15 | 90.22 | -0.74 | -0.81% | 517,200 |
| Mar 19, 2025 | 89.41 | 91.63 | 88.90 | 90.96 | 1.70 | 1.90% | 701,741 |
| Mar 18, 2025 | 89.86 | 90.47 | 88.69 | 89.26 | -1.18 | -1.30% | 501,500 |
| Mar 17, 2025 | 89.39 | 90.73 | 88.58 | 90.44 | 0.33 | 0.37% | 744,300 |
| Mar 14, 2025 | 88.98 | 90.22 | 88.42 | 90.11 | 2.28 | 2.60% | 508,300 |
| Mar 13, 2025 | 87.46 | 88.90 | 87.02 | 87.83 | 0.69 | 0.79% | 756,800 |
| Mar 12, 2025 | 89.04 | 89.50 | 86.95 | 87.14 | -0.28 | -0.32% | 913,100 |
| Mar 11, 2025 | 87.26 | 88.60 | 85.84 | 87.42 | 0.16 | 0.18% | 825,500 |
| Mar 10, 2025 | 91.87 | 93.20 | 86.95 | 87.26 | -6.07 | -6.50% | 1,181,100 |
| Mar 7, 2025 | 93.91 | 94.66 | 91.92 | 93.33 | -0.50 | -0.53% | 635,600 |
| Mar 6, 2025 | 94.37 | 94.79 | 92.63 | 93.83 | -1.27 | -1.34% | 541,520 |
| Mar 5, 2025 | 95.03 | 96.04 | 93.17 | 95.10 | 0.49 | 0.52% | 605,805 |
| Mar 4, 2025 | 97.37 | 97.37 | 92.67 | 94.61 | -3.96 | -4.02% | 858,202 |
| Mar 3, 2025 | 101.10 | 101.88 | 97.80 | 98.57 | -1.86 | -1.85% | 510,415 |
| Feb 28, 2025 | 100.78 | 101.83 | 98.72 | 100.43 | 0.02 | 0.02% | 715,541 |
| Feb 27, 2025 | 98.63 | 101.89 | 98.46 | 100.41 | 0.09 | 0.09% | 412,121 |
| Feb 26, 2025 | 100.51 | 101.54 | 99.34 | 100.32 | -0.05 | -0.05% | 355,500 |
| Feb 25, 2025 | 100.96 | 102.18 | 99.72 | 100.37 | 0.09 | 0.09% | 441,900 |
| Feb 24, 2025 | 101.54 | 102.62 | 100.03 | 100.28 | -0.41 | -0.41% | 346,400 |
| Feb 21, 2025 | 104.17 | 104.62 | 100.65 | 100.69 | -3.27 | -3.15% | 583,536 |
| Feb 20, 2025 | 105.01 | 105.72 | 103.01 | 103.96 | -1.36 | -1.29% | 455,345 |
| Feb 19, 2025 | 105.21 | 106.16 | 103.94 | 105.32 | -1.01 | -0.95% | 428,400 |
| Feb 18, 2025 | 104.85 | 106.81 | 104.49 | 106.33 | 1.92 | 1.84% | 412,900 |
| Feb 14, 2025 | 102.53 | 105.34 | 101.21 | 104.41 | 1.41 | 1.37% | 446,600 |
| Feb 13, 2025 | 101.99 | 103.48 | 101.82 | 103.00 | 0.49 | 0.48% | 412,800 |
| Feb 12, 2025 | 102.33 | 103.61 | 101.65 | 102.51 | -1.02 | -0.99% | 510,400 |
| Feb 11, 2025 | 101.20 | 103.73 | 100.92 | 103.53 | 2.05 | 2.02% | 355,843 |
| Feb 10, 2025 | 103.48 | 103.48 | 100.81 | 101.48 | -1.89 | -1.83% | 571,620 |
| Feb 7, 2025 | 103.80 | 103.98 | 102.28 | 103.37 | -0.32 | -0.31% | 335,404 |
| Feb 6, 2025 | 102.86 | 103.89 | 102.32 | 103.69 | 1.47 | 1.44% | 426,600 |
| Feb 5, 2025 | 101.76 | 102.24 | 100.71 | 102.22 | 0.89 | 0.88% | 366,913 |
| Feb 4, 2025 | 99.97 | 101.61 | 99.97 | 101.33 | 1.42 | 1.42% | 341,813 |
| Feb 3, 2025 | 100.67 | 101.87 | 99.68 | 99.91 | -3.03 | -2.94% | 454,924 |
| Jan 31, 2025 | 103.00 | 103.75 | 102.44 | 102.94 | -0.55 | -0.53% | 383,117 |
| Jan 30, 2025 | 103.66 | 105.38 | 102.76 | 103.49 | -0.23 | -0.22% | 542,943 |
| Jan 29, 2025 | 105.70 | 105.88 | 102.91 | 103.72 | 1.26 | 1.23% | 539,500 |
| Jan 28, 2025 | 105.00 | 106.46 | 100.74 | 102.46 | -1.31 | -1.26% | 632,107 |
| Jan 27, 2025 | 102.34 | 103.87 | 101.85 | 103.77 | 2.19 | 2.16% | 712,071 |
| Jan 24, 2025 | 100.76 | 102.48 | 100.63 | 101.58 | 0.51 | 0.50% | 552,700 |
| Jan 23, 2025 | 100.00 | 101.69 | 99.89 | 101.07 | 1.08 | 1.08% | 652,138 |
| Jan 22, 2025 | 100.16 | 100.89 | 99.76 | 99.99 | -0.74 | -0.73% | 579,200 |
| Jan 21, 2025 | 100.44 | 101.55 | 99.24 | 100.73 | 1.09 | 1.09% | 402,100 |
| Jan 17, 2025 | 98.98 | 99.93 | 98.78 | 99.64 | 0.93 | 0.94% | 452,900 |
| Jan 16, 2025 | 98.96 | 99.85 | 98.45 | 98.71 | -0.57 | -0.57% | 510,346 |
| Jan 15, 2025 | 100.00 | 100.55 | 98.44 | 99.28 | 1.82 | 1.87% | 441,435 |
| Jan 14, 2025 | 95.08 | 97.75 | 94.52 | 97.46 | 3.57 | 3.80% | 434,700 |