Popular Inc.
100.07
2.61 (2.68%)
At close: Jan 15, 2025, 9:53 AM

BPOP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 95.08 97.75 94.52 97.46 3.57 3.80% 434,677
Jan 13, 2025 91.79 94.16 91.79 93.89 1.34 1.45% 331,331
Jan 10, 2025 93.82 94.55 91.78 92.55 -2.13 -2.25% 436,825
Jan 8, 2025 93.90 94.90 92.97 94.68 0.08 0.08% 444,700
Jan 7, 2025 94.84 95.26 93.44 94.60 0.09 0.10% 424,000
Jan 6, 2025 94.49 96.37 94.30 94.51 0.23 0.24% 459,441
Jan 3, 2025 93.32 94.42 91.25 94.28 1.53 1.65% 346,830
Jan 2, 2025 94.29 95.31 92.31 92.75 -1.31 -1.39% 364,748
Dec 31, 2024 94.24 95.18 93.28 94.06 -0.18 -0.19% 322,513
Dec 30, 2024 93.84 94.79 93.07 94.24 -0.52 -0.55% 288,406
Dec 27, 2024 94.83 95.94 94.26 94.76 -0.71 -0.74% 386,160
Dec 26, 2024 94.21 95.52 94.20 95.47 0.62 0.65% 257,758
Dec 24, 2024 93.79 94.86 93.48 94.85 1.06 1.13% 202,807
Dec 23, 2024 91.37 93.88 91.20 93.79 2.13 2.32% 519,700
Dec 20, 2024 89.86 92.63 89.86 91.66 1.08 1.19% 1,459,000
Dec 19, 2024 91.57 92.73 90.17 90.58 0.56 0.62% 728,600
Dec 18, 2024 93.91 94.94 89.84 90.02 -3.86 -4.11% 641,200
Dec 17, 2024 95.12 95.97 93.65 93.88 -1.86 -1.94% 488,327
Dec 16, 2024 95.60 96.31 95.24 95.74 0.09 0.09% 421,205
Dec 13, 2024 96.42 96.78 95.01 95.65 -0.90 -0.93% 394,822
Dec 12, 2024 97.07 97.51 95.98 96.55 -0.40 -0.41% 399,304
Dec 11, 2024 98.42 98.93 96.81 96.95 -1.12 -1.14% 725,408
Dec 10, 2024 99.56 99.85 97.41 98.07 -1.04 -1.05% 494,600
Dec 9, 2024 99.23 100.48 99.05 99.11 -0.04 -0.04% 550,800
Dec 6, 2024 99.86 100.45 98.29 99.15 -0.71 -0.71% 411,248
Dec 5, 2024 101.35 102.44 99.73 99.86 0.04 0.04% 540,200
Dec 4, 2024 98.68 99.97 98.44 99.82 1.33 1.35% 388,534
Dec 3, 2024 98.87 99.20 97.63 98.49 -0.08 -0.08% 360,501
Dec 2, 2024 98.34 99.68 98.28 98.57 -0.79 -0.80% 854,018
Nov 29, 2024 99.96 100.68 99.15 99.36 -0.36 -0.36% 278,715
Nov 27, 2024 101.74 102.36 99.61 99.72 -1.06 -1.05% 286,700
Nov 26, 2024 101.57 101.57 100.38 100.78 -1.02 -1.00% 364,800
Nov 25, 2024 100.00 103.17 100.00 101.80 2.84 2.87% 455,700
Nov 22, 2024 97.74 99.69 97.28 98.96 0.92 0.94% 760,629
Nov 21, 2024 97.00 99.48 96.65 98.04 1.42 1.47% 401,116
Nov 20, 2024 95.32 96.78 94.86 96.62 1.59 1.67% 535,600
Nov 19, 2024 94.28 95.68 94.28 95.03 -0.82 -0.86% 449,123
Nov 18, 2024 95.85 97.25 95.66 95.85 -0.24 -0.25% 496,932
Nov 15, 2024 96.39 96.87 95.51 96.09 -0.16 -0.17% 399,500
Nov 14, 2024 97.98 98.13 95.61 96.25 -2.09 -2.13% 527,000
Nov 13, 2024 96.32 99.59 96.28 98.34 1.64 1.70% 659,200
Nov 12, 2024 96.65 97.82 96.56 96.70 -0.61 -0.63% 458,100
Nov 11, 2024 95.83 98.62 95.71 97.31 2.98 3.16% 540,503
Nov 8, 2024 95.82 96.59 94.16 94.33 -1.61 -1.68% 661,730
Nov 7, 2024 98.70 98.86 95.63 95.94 -3.49 -3.51% 686,800
Nov 6, 2024 96.65 99.52 95.43 99.43 9.51 10.58% 1,232,100
Nov 5, 2024 89.30 90.28 88.69 89.92 0.76 0.85% 361,910
Nov 4, 2024 88.82 89.86 88.10 89.16 -0.32 -0.36% 510,930
Nov 1, 2024 89.85 90.27 89.35 89.48 0.25 0.28% 449,913
Oct 31, 2024 91.19 91.19 89.15 89.23 -1.50 -1.65% 432,331

Create Price Alert on BPOP

Your price alert will notify you when the stock price is above 100.07.

Add to Watchlist