The highest closing price for Popular (BPOP) all-time was $183.22, on December 30, 2004. The latest price is $125.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $113.66 | $126.86 | $112.53 | $125.95 | 11,031,574 |
November 2025 | $110.99 | $117.12 | $108.31 | $113.98 | 9,999,609 |
October 2025 | $126.11 | $128.13 | $108.04 | $110.76 | 13,932,957 |
September 2025 | $123.37 | $128.49 | $120.85 | $126.20 | 11,076,142 |
August 2025 | $111.60 | $124.71 | $109.17 | $124.09 | 10,253,803 |
July 2025 | $108.55 | $117.07 | $108.40 | $113.16 | 10,512,671 |
June 2025 | $103.17 | $110.20 | $100.74 | $108.85 | 11,620,223 |
May 2025 | $93.80 | $103.71 | $92.88 | $102.25 | 10,798,331 |
April 2025 | $90.07 | $95.42 | $76.74 | $93.60 | 16,506,792 |
March 2025 | $98.40 | $99.16 | $83.55 | $90.61 | 15,462,029 |
February 2025 | $97.98 | $103.96 | $95.83 | $97.75 | 8,374,376 |
January 2025 | $91.77 | $103.62 | $88.82 | $100.19 | 9,642,971 |
December 2024 | $95.05 | $99.01 | $87.44 | $91.55 | 10,834,993 |
November 2024 | $86.84 | $99.71 | $85.15 | $96.03 | 10,516,725 |
October 2024 | $95.61 | $100.25 | $83.95 | $86.24 | 12,635,202 |
September 2024 | $97.35 | $99.42 | $90.08 | $96.91 | 9,295,940 |
August 2024 | $98.49 | $99.13 | $85.29 | $98.43 | 8,279,089 |
July 2024 | $85.01 | $100.84 | $81.90 | $98.56 | 8,950,901 |
June 2024 | $86.22 | $86.36 | $79.17 | $84.92 | 6,128,689 |
May 2024 | $81.32 | $88.76 | $81.32 | $85.48 | 5,552,164 |
April 2024 | $84.06 | $84.86 | $76.85 | $81.04 | 8,084,230 |
March 2024 | $78.49 | $84.30 | $76.76 | $83.99 | 11,861,355 |
February 2024 | $81.17 | $82.13 | $76.65 | $79.20 | 8,488,923 |
January 2024 | $76.81 | $84.90 | $74.78 | $80.88 | 8,511,809 |
December 2023 | $69.21 | $78.31 | $68.75 | $77.68 | 7,853,210 |
Daily pricing data for Popular dates back to 11/5/1984, and may be incomplete.
