The highest closing price for Popular (BPOP) all-time was $180.30, on December 30, 2004. The latest price is $156.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $154.56 | $162.95 | $152.43 | $156.61 | 10,558,814 |
September 2026 | $167.56 | $172.24 | $155.10 | $155.45 | 12,217,400 |
August 2026 | $174.32 | $178.26 | $166.28 | $167.27 | 8,082,600 |
July 2026 | $163.26 | $175.63 | $162.76 | $174.25 | 11,269,400 |
June 2026 | $146.63 | $168.22 | $145.11 | $163.28 | 12,706,500 |
May 2026 | $148.76 | $151.37 | $140.88 | $147.72 | 8,673,200 |
April 2026 | $133.68 | $151.35 | $131.61 | $148.76 | 11,345,200 |
March 2026 | $132.08 | $136.84 | $123.18 | $132.77 | 11,915,800 |
February 2026 | $130.50 | $146.91 | $130.05 | $133.18 | 11,301,700 |
January 2026 | $122.52 | $132.11 | $118.77 | $131.38 | 11,659,300 |
December 2025 | $111.83 | $124.82 | $110.72 | $122.52 | 12,450,300 |
November 2025 | $109.21 | $115.23 | $106.57 | $112.14 | 9,999,700 |
October 2025 | $124.08 | $126.07 | $106.31 | $108.97 | 13,932,700 |
September 2025 | $121.39 | $126.42 | $118.91 | $124.17 | 11,075,800 |
August 2025 | $109.81 | $122.70 | $107.42 | $122.09 | 10,253,700 |
July 2025 | $106.80 | $115.19 | $106.66 | $111.34 | 10,512,500 |
June 2025 | $101.51 | $108.43 | $99.12 | $107.09 | 11,620,300 |
May 2025 | $92.29 | $102.04 | $91.39 | $100.60 | 10,798,300 |
April 2025 | $88.62 | $93.89 | $75.50 | $92.09 | 16,506,300 |
March 2025 | $96.82 | $97.57 | $82.21 | $89.15 | 15,462,100 |
February 2025 | $96.41 | $102.29 | $94.29 | $96.18 | 8,374,300 |
January 2025 | $90.30 | $101.95 | $87.39 | $98.58 | 9,642,700 |
December 2024 | $93.52 | $97.42 | $86.04 | $90.08 | 10,834,600 |
November 2024 | $85.44 | $98.11 | $83.78 | $94.49 | 10,516,800 |
October 2024 | $94.07 | $98.63 | $82.60 | $84.85 | 12,634,900 |
Daily pricing data for Popular dates back to 3/17/1980, and may be incomplete.