Popular Inc (BPOP) Historical Stock Data
125.37 ↓0.95 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BPOP is up 0.31% a day on average. There have been 20 days where Popular Inc closed green and 10 days where BPOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 126.32 | 125.37 | ↓$0.95 (-0.75%) | 125.03 | 126.52 | 407K |
| 2025-12-22 | 124.95 | 126.32 | ↑$1.37 (1.10%) | 124.95 | 126.86 | 314.51K |
| 2025-12-19 | 124.75 | 124.95 | ↑$0.20 (0.16%) | 123.78 | 125.32 | 722.90K |
| 2025-12-18 | 123.11 | 124.80 | ↑$1.69 (1.37%) | 123.11 | 125.31 | 564.55K |
| 2025-12-17 | 121.48 | 123.04 | ↑$1.56 (1.28%) | 121.09 | 124.47 | 529.35K |
| 2025-12-16 | 122.50 | 121.82 | ↓$0.68 (-0.56%) | 120.99 | 122.66 | 0.99M |
| 2025-12-15 | 122.18 | 122.58 | ↑$0.40 (0.33%) | 120.92 | 122.98 | 1.42M |
| 2025-12-12 | 121.45 | 121.07 | ↓$0.38 (-0.31%) | 119.20 | 121.46 | 578.58K |
| 2025-12-11 | 119.41 | 120.91 | ↑$1.50 (1.26%) | 119.07 | 121.80 | 0.93M |
| 2025-12-10 | 116.74 | 120.04 | ↑$3.30 (2.83%) | 116.11 | 121.06 | 722.18K |
| 2025-12-09 | 117.17 | 116.59 | ↓$0.58 (-0.50%) | 115.52 | 118.91 | 408.52K |
| 2025-12-08 | 116.58 | 116.90 | ↑$0.32 (0.27%) | 115.53 | 117.67 | 467.36K |
| 2025-12-05 | 115.56 | 116.29 | ↑$0.73 (0.63%) | 115.09 | 116.78 | 446.32K |
| 2025-12-04 | 116.39 | 117.10 | ↑$0.71 (0.61%) | 116.39 | 118.28 | 420.87K |
| 2025-12-03 | 114.40 | 117.27 | ↑$2.87 (2.51%) | 113.51 | 117.29 | 531.66K |
| 2025-12-02 | 116.18 | 114.22 | ↓$1.96 (-1.69%) | 114.15 | 116.64 | 497.43K |
| 2025-12-01 | 114.39 | 116.31 | ↑$1.92 (1.68%) | 113.26 | 116.65 | 888.73K |
| 2025-11-28 | 114.95 | 114.71 | ↓$0.24 (-0.21%) | 113.91 | 115.24 | 283.87K |
| 2025-11-26 | 114.34 | 114.54 | ↑$0.20 (0.17%) | 113.76 | 115.96 | 534.37K |
| 2025-11-25 | 113.25 | 114.75 | ↑$1.50 (1.32%) | 113.25 | 115.40 | 668.68K |
| 2025-11-24 | 114.19 | 112.86 | ↓$1.33 (-1.16%) | 112.40 | 114.46 | 787.72K |
| 2025-11-21 | 112.39 | 114.84 | ↑$2.45 (2.18%) | 111.99 | 115.83 | 476.99K |
| 2025-11-20 | 114.80 | 111.41 | ↓$3.39 (-2.95%) | 111.21 | 115.99 | 588.87K |
| 2025-11-19 | 112.84 | 113.78 | ↑$0.94 (0.83%) | 112.21 | 114.10 | 459.02K |
| 2025-11-18 | 110.28 | 112.87 | ↑$2.59 (2.35%) | 109.01 | 113.62 | 424.47K |
| 2025-11-17 | 115.15 | 110.14 | ↓$5.01 (-4.35%) | 110.03 | 115.74 | 730.25K |
| 2025-11-14 | 114.81 | 115.44 | ↑$0.63 (0.55%) | 114.10 | 115.60 | 498.27K |
| 2025-11-13 | 116.57 | 115.72 | ↓$0.85 (-0.73%) | 114.84 | 117.25 | 580.14K |
| 2025-11-12 | 116.51 | 116.55 | ↑$0.04 (0.03%) | 116.20 | 117.87 | 628.38K |
| 2025-11-11 | 114.97 | 116.17 | ↑$1.20 (1.04%) | 113.66 | 116.39 | 595.32K |
Create an account or log in to view more rows.
$BPOP taking off soon
$BPOP Bears always win...
Bulls have to be forever bagholders....
$BPOP buying all the dips.
$BPOP pressure
$BPOP Sleep well my bulls
sleep well
$BPOP is anyone really buying this shit
$BPOP buying time
added
$BPOP bear trap?
$BPOP when is earnings
$BPOP today feels different to the moon