The closing price for Popular (BPOP) last year was $92.14, on December 31. It was up 19.2% for the year. The latest price is $128.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $92.32 | $93.24 | $91.38 | $92.14 | 322,513 |
December 30 2024 | $91.93 | $92.86 | $91.17 | $92.32 | 288,406 |
December 27 2024 | $92.90 | $93.98 | $92.34 | $92.83 | 386,160 |
December 26 2024 | $92.29 | $93.57 | $92.27 | $93.52 | 257,758 |
December 24 2024 | $91.88 | $92.92 | $91.57 | $92.92 | 202,807 |
December 23 2024 | $89.51 | $91.96 | $89.34 | $91.88 | 519,678 |
December 20 2024 | $88.03 | $90.74 | $88.03 | $89.79 | 1,458,996 |
December 19 2024 | $89.70 | $90.84 | $88.33 | $88.73 | 728,559 |
December 18 2024 | $91.99 | $93.00 | $88.01 | $88.18 | 641,191 |
December 17 2024 | $93.18 | $94.01 | $91.74 | $91.96 | 488,327 |
December 16 2024 | $93.65 | $94.35 | $93.30 | $93.79 | 421,205 |
December 13 2024 | $94.45 | $94.81 | $93.07 | $93.70 | 394,822 |
December 12 2024 | $95.09 | $95.52 | $94.02 | $94.58 | 399,304 |
December 11 2024 | $96.41 | $96.91 | $94.84 | $94.97 | 725,408 |
December 10 2024 | $97.53 | $97.81 | $95.42 | $96.07 | 494,592 |
December 09 2024 | $97.21 | $98.43 | $97.03 | $97.09 | 550,771 |
December 06 2024 | $97.82 | $98.40 | $96.28 | $97.13 | 411,248 |
December 05 2024 | $98.59 | $99.65 | $97.01 | $97.14 | 540,195 |
December 04 2024 | $95.99 | $97.24 | $95.76 | $97.10 | 388,534 |
December 03 2024 | $96.17 | $96.50 | $94.97 | $95.80 | 360,501 |
December 02 2024 | $95.66 | $96.96 | $95.60 | $95.88 | 854,018 |
November 29 2024 | $97.23 | $97.93 | $96.45 | $96.65 | 278,715 |
November 27 2024 | $98.97 | $99.57 | $96.89 | $97.00 | 286,667 |
November 26 2024 | $98.80 | $98.80 | $97.64 | $98.03 | 364,760 |
November 25 2024 | $97.27 | $100.36 | $97.27 | $99.02 | 455,661 |
Daily pricing data for Popular dates back to 11/5/1984, and may be incomplete.
