Popular Inc. (BPOP)
NASDAQ: BPOP
· Real-Time Price · USD
125.34
-1.72 (-1.35%)
At close: Sep 05, 2025, 3:59 PM
127.84
1.99%
After-hours: Sep 05, 2025, 06:01 PM EDT
BPOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 127.60 | 128.66 | 124.92 | 125.34 | 125.34 | -1.35% | 442,850 |
| Sep 4, 2025 | 126.58 | 127.09 | 125.06 | 127.06 | 127.06 | 0.71% | 759,818 |
| Sep 3, 2025 | 125.31 | 126.99 | 124.92 | 126.17 | 126.17 | 0.69% | 510,884 |
| Sep 2, 2025 | 124.92 | 125.43 | 123.56 | 125.31 | 125.31 | -0.26% | 437,758 |
| Aug 29, 2025 | 125.25 | 126.27 | 124.83 | 125.64 | 125.64 | 0.68% | 715,530 |
| Aug 28, 2025 | 125.34 | 125.66 | 124.30 | 124.79 | 124.79 | -0.05% | 564,907 |
| Aug 27, 2025 | 123.37 | 126.00 | 122.08 | 124.85 | 124.85 | 1.04% | 882,300 |
| Aug 26, 2025 | 122.76 | 124.40 | 121.76 | 123.56 | 123.56 | 0.57% | 608,446 |
| Aug 25, 2025 | 121.89 | 123.68 | 121.39 | 122.86 | 122.86 | 0.75% | 633,437 |
| Aug 22, 2025 | 119.16 | 123.15 | 119.00 | 121.94 | 121.94 | 2.47% | 792,800 |
| Aug 21, 2025 | 118.98 | 119.63 | 118.60 | 119.00 | 119.00 | -0.28% | 399,327 |
| Aug 20, 2025 | 119.35 | 120.17 | 118.86 | 119.34 | 119.34 | 0.13% | 569,800 |
| Aug 19, 2025 | 118.28 | 119.29 | 118.28 | 119.19 | 119.19 | 0.83% | 458,200 |
| Aug 18, 2025 | 117.96 | 118.35 | 116.61 | 118.21 | 118.21 | 0.18% | 306,144 |
| Aug 15, 2025 | 119.54 | 119.54 | 117.87 | 118.00 | 118.00 | -1.07% | 410,300 |
| Aug 14, 2025 | 117.76 | 119.31 | 117.60 | 119.28 | 119.28 | 0.34% | 271,500 |
| 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 |