The highest closing price for Popular (BPOP) all-time was $182.17, on December 30, 2004. The latest price is $149.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $150.33 | $150.78 | $148.31 | $149.35 | 387,100 |
April 2026 | $135.09 | $152.95 | $133.00 | $150.33 | 11,345,200 |
March 2026 | $133.47 | $138.29 | $124.48 | $134.17 | 11,915,800 |
February 2026 | $131.87 | $148.46 | $131.43 | $134.59 | 11,301,700 |
January 2026 | $123.81 | $133.50 | $120.02 | $132.77 | 11,659,300 |
December 2025 | $113.01 | $126.14 | $111.89 | $123.81 | 12,450,300 |
November 2025 | $110.36 | $116.45 | $107.69 | $113.33 | 9,999,700 |
October 2025 | $125.39 | $127.40 | $107.43 | $110.12 | 13,932,700 |
September 2025 | $122.67 | $127.76 | $120.16 | $125.48 | 11,075,800 |
August 2025 | $110.96 | $124.00 | $108.55 | $123.38 | 10,253,700 |
July 2025 | $107.93 | $116.41 | $107.78 | $112.52 | 10,512,500 |
June 2025 | $102.58 | $109.57 | $100.16 | $108.23 | 11,620,300 |
May 2025 | $93.26 | $103.12 | $92.35 | $101.67 | 10,798,300 |
April 2025 | $89.55 | $94.88 | $76.30 | $93.07 | 16,506,300 |
March 2025 | $97.84 | $98.60 | $83.07 | $90.09 | 15,462,100 |
February 2025 | $97.43 | $103.37 | $95.29 | $97.19 | 8,374,300 |
January 2025 | $91.25 | $103.03 | $88.31 | $99.62 | 9,642,700 |
December 2024 | $94.50 | $98.44 | $86.94 | $91.03 | 10,834,600 |
November 2024 | $86.34 | $99.15 | $84.66 | $95.48 | 10,516,800 |
October 2024 | $95.06 | $99.67 | $83.47 | $85.75 | 12,634,900 |
September 2024 | $96.79 | $98.86 | $89.57 | $96.36 | 9,295,600 |
August 2024 | $97.93 | $98.57 | $84.81 | $97.87 | 8,279,000 |
July 2024 | $84.52 | $100.27 | $81.44 | $97.99 | 8,950,800 |
June 2024 | $85.72 | $85.87 | $78.73 | $84.44 | 6,019,300 |
May 2024 | $80.86 | $88.25 | $80.86 | $84.99 | 5,552,300 |
Daily pricing data for Popular dates back to 3/17/1980, and may be incomplete.