Popular, Inc. BPOP
157.88 USD +0.28 (+0.18%)
Regular-session close
157.88 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
156.12 Day range 158.10
110.14 52-week range 177.87
- YTD
- +26.79%
- 1 year
- +36.43%
BPOP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 158.10 | 158.10 | 156.12 | 157.88 | -0.62 | -0.39% | 315,266 |
| Nov 12, 2026 | 159.39 | 159.83 | 157.92 | 158.50 | -1.60 | -1.00% | 455,700 |
| Nov 11, 2026 | 159.15 | 160.23 | 158.04 | 160.10 | +0.93 | +0.58% | 310,600 |
| Nov 10, 2026 | 158.65 | 160.15 | 157.58 | 159.17 | +1.39 | +0.88% | 393,700 |
| Nov 9, 2026 | 155.37 | 159.02 | 155.19 | 157.78 | +1.26 | +0.81% | 1,088,800 |
| Nov 6, 2026 | 155.03 | 157.42 | 154.32 | 156.52 | +0.45 | +0.29% | 555,700 |
| Nov 5, 2026 | 160.49 | 161.21 | 155.33 | 156.07 | -2.65 | -1.67% | 619,300 |
| Nov 4, 2026 | 160.21 | 160.95 | 157.20 | 158.72 | +1.94 | +1.24% | 592,800 |
| Nov 3, 2026 | 159.38 | 159.52 | 156.26 | 156.78 | -2.18 | -1.37% | 559,800 |
| Nov 2, 2026 | 157.73 | 160.82 | 157.56 | 158.96 | +2.35 | +1.50% | 368,700 |
| Oct 30, 2026 | 158.98 | 159.26 | 155.94 | 156.61 | -1.88 | -1.19% | 386,600 |
| Oct 29, 2026 | 159.82 | 161.38 | 157.09 | 158.49 | +0.61 | +0.39% | 539,000 |
| Oct 28, 2026 | 159.95 | 159.95 | 157.00 | 157.88 | -1.31 | -0.82% | 533,000 |
| Oct 27, 2026 | 161.28 | 161.63 | 159.06 | 159.19 | -1.22 | -0.76% | 348,800 |
| Oct 26, 2026 | 160.04 | 162.15 | 159.94 | 160.41 | +1.17 | +0.73% | 478,400 |
| Oct 23, 2026 | 156.98 | 160.46 | 156.59 | 159.24 | +1.60 | +1.01% | 567,500 |
| Oct 22, 2026 | 161.72 | 162.95 | 155.96 | 157.64 | -4.61 | -2.84% | 1,106,600 |
| Oct 21, 2026 | 161.19 | 162.69 | 160.53 | 162.25 | +1.40 | +0.87% | 537,200 |
| Oct 20, 2026 | 158.53 | 161.71 | 158.53 | 160.85 | +2.43 | +1.53% | 446,500 |
| Oct 19, 2026 | 158.63 | 159.24 | 158.01 | 158.42 | -0.47 | -0.30% | 355,700 |
| Oct 16, 2026 | 158.05 | 160.48 | 157.81 | 158.89 | +1.52 | +0.97% | 406,200 |
| Oct 15, 2026 | 156.48 | 157.58 | 155.21 | 157.37 | +1.42 | +0.91% | 492,600 |
| Oct 14, 2026 | 153.92 | 156.09 | 152.79 | 155.95 | +0.13 | +0.08% | 368,600 |
| Oct 13, 2026 | 157.08 | 157.97 | 154.89 | 155.82 | -0.63 | -0.40% | 367,800 |
| Oct 12, 2026 | 156.97 | 157.90 | 156.00 | 156.45 | +0.16 | +0.10% | 309,100 |
| Oct 9, 2026 | 155.20 | 159.44 | 154.51 | 156.29 | +0.50 | +0.32% | 329,600 |
| Oct 8, 2026 | 154.51 | 156.84 | 154.18 | 155.79 | +0.27 | +0.17% | 469,100 |
| Oct 7, 2026 | 156.23 | 156.71 | 154.69 | 155.52 | -2.77 | -1.75% | 374,600 |
| Oct 6, 2026 | 159.64 | 160.06 | 157.56 | 158.29 | -0.53 | -0.33% | 406,200 |
| Oct 5, 2026 | 158.80 | 159.76 | 157.29 | 158.82 | +0.68 | +0.43% | 557,600 |
| Oct 2, 2026 | 156.92 | 158.44 | 156.35 | 158.14 | +1.62 | +1.04% | 570,600 |
| Oct 1, 2026 | 154.56 | 156.68 | 152.43 | 156.52 | +1.07 | +0.69% | 607,700 |
| Sep 30, 2026 | 156.52 | 157.58 | 155.34 | 155.45 | -0.85 | -0.54% | 679,000 |
| Sep 29, 2026 | 158.85 | 159.13 | 155.10 | 156.30 | -2.55 | -1.61% | 648,500 |
| Sep 28, 2026 | 160.48 | 160.48 | 158.49 | 158.85 | -1.63 | -1.02% | 315,900 |
| Sep 25, 2026 | 160.83 | 161.06 | 159.68 | 160.48 | +0.89 | +0.56% | 350,600 |
| Sep 24, 2026 | 159.89 | 160.44 | 158.53 | 159.59 | +0.71 | +0.45% | 392,700 |
| Sep 23, 2026 | 159.72 | 160.90 | 158.42 | 158.88 | -1.31 | -0.82% | 394,500 |
| Sep 22, 2026 | 163.09 | 163.09 | 159.41 | 160.19 | -2.39 | -1.47% | 622,000 |
| Sep 21, 2026 | 162.90 | 163.39 | 162.12 | 162.58 | +0.55 | +0.34% | 548,900 |
| Sep 18, 2026 | 160.97 | 162.13 | 159.60 | 162.03 | +1.06 | +0.66% | 1,252,000 |
| Sep 17, 2026 | 162.78 | 163.43 | 160.75 | 160.97 | +0.01 | +0.01% | 696,400 |
| Sep 16, 2026 | 164.75 | 164.75 | 158.01 | 160.96 | -3.94 | -2.39% | 714,700 |
| Sep 15, 2026 | 165.82 | 166.56 | 163.38 | 164.90 | -0.78 | -0.47% | 488,500 |
| Sep 14, 2026 | 163.97 | 166.30 | 163.96 | 165.68 | +1.97 | +1.20% | 612,300 |
| Sep 11, 2026 | 164.69 | 165.75 | 162.07 | 163.71 | -0.25 | -0.15% | 438,700 |
| Sep 10, 2026 | 163.95 | 164.41 | 162.16 | 163.96 | -0.89 | -0.54% | 524,300 |
| Sep 9, 2026 | 166.67 | 167.70 | 164.33 | 164.85 | -2.73 | -1.63% | 492,900 |
| Sep 8, 2026 | 170.90 | 171.19 | 167.48 | 167.58 | -3.74 | -2.18% | 584,100 |
| Sep 4, 2026 | 171.33 | 172.80 | 171.13 | 171.32 | -0.01 | -0.01% | 712,100 |
| Sep 3, 2026 | 171.01 | 173.19 | 171.01 | 171.33 | +0.76 | +0.45% | 413,900 |
| Sep 2, 2026 | 168.67 | 170.98 | 167.95 | 170.57 | +3.34 | +2.00% | 747,400 |
| Sep 1, 2026 | 168.48 | 170.73 | 167.00 | 167.23 | -0.96 | -0.57% | 588,000 |
| Aug 31, 2026 | 170.12 | 170.54 | 168.01 | 168.19 | -1.56 | -0.92% | 482,200 |
| Aug 28, 2026 | 170.57 | 171.02 | 168.94 | 169.75 | 0.00 | 0.00% | 335,500 |
| Aug 27, 2026 | 168.28 | 170.08 | 167.74 | 169.75 | 0.00 | 0.00% | 320,900 |
| Aug 26, 2026 | 170.00 | 171.20 | 169.00 | 169.75 | +0.20 | +0.12% | 451,900 |
| Aug 25, 2026 | 168.38 | 169.80 | 167.19 | 169.55 | +1.12 | +0.66% | 314,000 |
| Aug 24, 2026 | 169.07 | 171.30 | 168.05 | 168.43 | -0.64 | -0.38% | 262,500 |
| Aug 21, 2026 | 169.62 | 171.43 | 167.51 | 169.07 | +0.85 | +0.51% | 460,300 |
| Aug 20, 2026 | 169.97 | 171.38 | 168.22 | 168.22 | -2.35 | -1.38% | 365,200 |
| Aug 19, 2026 | 175.78 | 177.50 | 170.04 | 170.57 | -5.03 | -2.86% | 547,700 |
| Aug 18, 2026 | 177.31 | 178.75 | 174.59 | 175.60 | -1.31 | -0.74% | 449,700 |
| Aug 17, 2026 | 178.00 | 179.24 | 176.74 | 176.91 | -0.96 | -0.54% | 306,500 |
| Aug 14, 2026 | 177.86 | 179.14 | 177.10 | 177.87 | +0.84 | +0.47% | 400,700 |
65 days, newest first. Daily bars as drawn on the BPOP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.