The highest closing price for Popular (BPOP) all-time was $181.26, on December 30, 2004. The latest price is $171.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $164.16 | $175.12 | $163.65 | $171.73 | 8,912,331 |
June 2026 | $147.43 | $169.14 | $145.91 | $164.18 | 12,706,500 |
May 2026 | $149.58 | $152.20 | $141.66 | $148.53 | 8,673,200 |
April 2026 | $134.41 | $152.18 | $132.33 | $149.58 | 11,345,200 |
March 2026 | $132.81 | $137.59 | $123.85 | $133.50 | 11,915,800 |
February 2026 | $131.21 | $147.71 | $130.77 | $133.91 | 11,301,700 |
January 2026 | $123.19 | $132.84 | $119.42 | $132.10 | 11,659,300 |
December 2025 | $112.44 | $125.50 | $111.33 | $123.19 | 12,450,300 |
November 2025 | $109.81 | $115.86 | $107.15 | $112.76 | 9,999,700 |
October 2025 | $124.76 | $126.76 | $106.89 | $109.57 | 13,932,700 |
September 2025 | $122.06 | $127.12 | $119.56 | $124.85 | 11,075,800 |
August 2025 | $110.41 | $123.37 | $108.01 | $122.76 | 10,253,700 |
July 2025 | $107.39 | $115.82 | $107.24 | $111.95 | 10,512,500 |
June 2025 | $102.06 | $109.02 | $99.66 | $107.68 | 11,620,300 |
May 2025 | $92.79 | $102.60 | $91.89 | $101.16 | 10,798,300 |
April 2025 | $89.11 | $94.40 | $75.92 | $92.60 | 16,506,300 |
March 2025 | $97.35 | $98.10 | $82.66 | $89.64 | 15,462,100 |
February 2025 | $96.94 | $102.85 | $94.81 | $96.71 | 8,374,300 |
January 2025 | $90.79 | $102.51 | $87.87 | $99.12 | 9,642,700 |
December 2024 | $94.03 | $97.95 | $86.51 | $90.57 | 10,834,600 |
November 2024 | $85.91 | $98.65 | $84.24 | $95.01 | 10,516,800 |
October 2024 | $94.58 | $99.17 | $83.05 | $85.32 | 12,634,900 |
September 2024 | $96.31 | $98.36 | $89.12 | $95.88 | 9,295,600 |
August 2024 | $97.44 | $98.07 | $84.38 | $97.38 | 8,279,000 |
July 2024 | $84.10 | $99.76 | $81.03 | $97.50 | 8,950,800 |
Daily pricing data for Popular dates back to 3/17/1980, and may be incomplete.