Skip to main content
BPOP logo

Popular, Inc.

BPOPNASDAQFinancialsBanks - Regional

$160.41Today:- (-)1Y +38.28%

As of Oct 26, 2026 close

Market cap
$10.13B
P/E (TTM)
10.46
Forward P/E
7.93
Dividend yield
2.00%
52-week range
$108.74$179.24
Volume (live)
-
Avg. volume (3M)
528.80K

Popular (BPOP) Historical Stock Prices

Analyze Popular (BPOP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Popular (BPOP) Interactive Price Chart

Interactive historical price chart showing Popular stock price movements and trends across multiple time periods.

Loading chart...

BPOP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BPOP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026160.04162.15159.94160.41160.41478.36K
Oct 23, 2026156.98160.46156.59159.24159.24567.54K
Oct 22, 2026161.72162.95155.96157.64157.641.11M
Oct 21, 2026161.19162.69160.53162.25162.25537.25K
Oct 20, 2026158.53161.71158.53160.85160.85446.51K
Oct 19, 2026158.63159.24158.01158.42158.42355.70K
Oct 16, 2026158.05160.48157.81158.89158.89406.19K
Oct 15, 2026156.48157.58155.21157.37157.37492.57K
Oct 14, 2026153.92156.09152.79155.95155.95368.56K
Oct 13, 2026157.08157.97154.89155.82155.82367.82K
Oct 12, 2026156.97157.90156.00156.45156.45309.13K
Oct 9, 2026155.20159.44154.51156.29156.29329.59K
Oct 8, 2026154.51156.84154.18155.79155.79469.06K
Oct 7, 2026156.23156.71154.69155.52155.52374.57K
Oct 6, 2026159.64160.06157.56158.29158.29406.22K
Oct 5, 2026158.80159.76157.29158.82158.82557.59K
Oct 2, 2026156.92158.44156.35158.14158.14570.63K
Oct 1, 2026154.56156.68152.43156.52156.52607.72K
Sep 30, 2026156.52157.58155.34155.45155.45678.96K
Sep 29, 2026158.85159.13155.10156.30156.30648.46K
Sep 28, 2026160.48160.48158.49158.85158.85324.54K
Sep 25, 2026160.83161.06159.68160.48160.48350.58K
Sep 24, 2026159.89160.44158.53159.59159.59392.70K
Sep 23, 2026159.72160.90158.42158.88158.88394.52K
Sep 22, 2026163.09163.09159.41160.19160.19621.96K
Sep 21, 2026162.90163.38162.12162.58162.58548.95K
Sep 18, 2026160.97162.13159.60162.03162.031.25M
Sep 17, 2026162.78163.43160.75160.97160.97696.39K
Sep 16, 2026164.75164.75158.01160.96160.96714.65K
Sep 15, 2026165.82166.56163.38164.90164.90488.55K
Sep 14, 2026163.97166.30163.96165.68165.68612.34K
Sep 11, 2026164.69165.75162.07163.71163.71438.74K
Sep 10, 2026163.95164.41162.16163.96163.96524.34K
Sep 9, 2026166.67167.70164.33164.85163.95492.87K
Sep 8, 2026170.90171.19167.48167.58166.67584.14K
Sep 4, 2026171.33172.80171.13171.32170.38712.14K
Sep 3, 2026171.01173.19171.01171.33170.39413.89K
Sep 2, 2026168.67170.98167.95170.57169.64747.36K
Sep 1, 2026168.48170.72167.00167.23166.32588.01K
Aug 31, 2026170.12170.54168.01168.19167.27482.19K
Aug 28, 2026170.57171.02168.94169.75168.82335.49K
Aug 27, 2026168.28170.07167.74169.75168.82320.91K
Aug 26, 2026170.00171.20169.00169.75168.82451.93K
Aug 25, 2026168.38169.80167.19169.55168.62313.97K
Aug 24, 2026169.07171.30168.05168.43167.51262.56K
Aug 21, 2026169.62171.43167.51169.07168.15460.31K
Aug 20, 2026169.97171.38168.22168.22167.30365.23K
Aug 19, 2026175.78177.50170.04170.57169.64547.71K
Aug 18, 2026177.31178.75174.59175.60174.64449.74K
Aug 17, 2026178.00179.24176.74176.91175.94306.49K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.