Popular Inc. (BPOP)
NASDAQ: BPOP
· Real-Time Price · USD
125.93
1.53 (1.23%)
At close: Oct 03, 2025, 3:59 PM
125.93
0.00%
After-hours: Oct 03, 2025, 04:20 PM EDT
BPOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 124.94 | 126.54 | 124.83 | 125.93 | 125.93 | 1.23% | 489,884 |
| Oct 2, 2025 | 124.59 | 125.87 | 123.69 | 124.40 | 124.40 | -0.67% | 710,225 |
| Oct 1, 2025 | 126.92 | 126.92 | 124.31 | 125.24 | 125.24 | -1.39% | 488,800 |
| Sep 30, 2025 | 127.68 | 129.10 | 125.41 | 127.01 | 127.01 | -0.25% | 357,428 |
| Sep 29, 2025 | 128.32 | 128.32 | 126.39 | 127.33 | 127.33 | -0.55% | 307,926 |
| 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 |
Page 1 of 136