Popular, Inc. - Common Stock (BPOP)

149.85
+2.07 (1.40%)
NASDAQ· Last Trade: Jun 2nd, 10:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Popular, Inc. - Common Stock (BPOP)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026147.43148.69145.91147.78475,937147.78
5/29/2026148.76150.10148.42148.53508,910148.53
5/28/2026150.48151.07148.61149.70352,347148.95
5/27/2026151.24152.33149.99150.63467,876149.88
5/26/2026151.00152.97150.89152.12331,517151.36
5/22/2026149.24150.62148.51150.50368,157149.75
5/21/2026149.51149.98147.11149.46398,000148.71
5/20/2026146.49150.00145.24149.56515,077148.81
5/19/2026146.43146.69144.68145.89565,019145.16
5/18/2026144.65148.00143.73146.43390,030145.70
5/15/2026145.17146.04142.85144.04422,289143.32
5/14/2026144.00146.29143.68144.84409,653144.11
5/13/2026145.85145.85142.86143.06568,878142.34
5/12/2026147.05147.88143.29145.46384,456144.73
5/11/2026150.07150.07146.56146.95389,223146.21
5/08/2026149.69150.41148.71149.01353,571148.26
5/07/2026150.48150.58148.00148.83451,320148.08
5/06/2026148.82150.83148.82150.04436,129149.29
5/05/2026148.23149.19147.27148.37474,353147.63
5/04/2026148.57149.64147.37148.04499,232147.30
5/01/2026150.33150.78148.31149.35387,099148.60
4/30/2026147.23151.33146.75150.33556,444149.58
4/29/2026149.91150.53147.34147.65638,885146.91
4/28/2026152.07152.95149.16150.74465,214149.99
4/27/2026148.01151.10147.06150.62394,057149.87
4/24/2026150.29150.84146.00147.04521,926146.30
4/23/2026151.66151.99146.19149.27709,434148.52
4/22/2026148.61149.88147.50148.30669,851147.56
4/21/2026147.96150.05147.49148.60596,223147.86
4/20/2026146.27149.69146.27148.07555,976147.33
4/17/2026144.54149.16144.53146.90727,222146.16
4/16/2026144.69145.50143.77144.36462,620143.64
4/15/2026144.92145.25142.58144.95422,533144.22
4/14/2026145.90145.92143.29144.61550,826143.88
4/13/2026144.17146.76142.89146.40502,276145.67
4/10/2026146.34146.82144.47144.82382,802144.09
4/09/2026144.80147.73144.34146.82743,341146.08
4/08/2026144.37147.51144.37145.37556,459144.64
4/07/2026141.98144.09140.02141.64551,421140.93
4/06/2026136.81139.98136.67139.90424,730139.20
4/02/2026134.00137.10133.00136.81349,280136.13
4/01/2026135.09137.82134.83136.44563,806135.76
3/31/2026132.67135.50131.86134.17481,963133.50
3/30/2026131.41131.76129.89130.66293,659130.00
3/27/2026132.34132.57129.45130.02398,584129.37
3/26/2026132.48133.96132.16132.77413,121132.10
3/25/2026134.31135.51132.04133.43395,922132.76
3/24/2026130.48134.65130.18133.09448,531132.42
3/23/2026133.85135.26131.63131.76543,922131.10
3/20/2026130.78132.02129.39130.481,040,567129.83
3/19/2026128.16131.65127.52130.86598,170130.20
3/18/2026130.39131.10128.67128.92442,601128.27
3/17/2026132.96133.82131.03131.44436,202130.03
3/16/2026130.58132.94130.58131.27616,636129.87
3/13/2026131.04132.76129.32130.38567,716128.99
3/12/2026125.82131.20125.19130.87859,907129.47
3/11/2026128.88129.76127.23128.85533,681127.47
3/10/2026129.76133.05128.48129.83491,551128.44
3/09/2026127.99130.78126.68129.70908,593128.31
3/06/2026130.26131.24127.01130.78532,779129.38
3/05/2026134.82136.03132.75134.18356,716132.75
3/04/2026137.33137.46135.89135.90597,389134.45
3/03/2026133.86137.42132.88136.20410,825134.74
3/02/2026134.24139.07133.09138.08546,674136.60