BPOP
Popular (BPOP)
NASDAQ
$155.36-$6.89 (-4.25%)
Price as of Oct 22, 2026 5:05 PM EDT
  • $10.3B
    Market Cap
  • 43.84%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.20%
    Low Price$155.45
    High Price$162.25
  • 3 Months
    -5.30%
    Low Price$155.45
    High Price$176.90
  • 1 Year
    +43.84%
    Low Price$106.79
    High Price$176.90
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
161.19
162.69
160.53
162.25
+0.87%
537,252
10/20/2026
158.53
161.71
158.53
160.85
+1.53%
446,509
10/19/2026
158.63
159.24
158.01
158.42
-0.30%
355,696
10/16/2026
158.05
160.48
157.81
158.89
+0.97%
406,194
10/15/2026
156.48
157.58
155.21
157.37
+0.91%
492,566
10/14/2026
153.92
156.09
152.79
155.95
+0.08%
368,555
10/13/2026
157.08
157.97
154.89
155.82
-0.40%
367,809
10/12/2026
156.97
157.90
156.00
156.45
+0.10%
309,125
10/09/2026
155.20
159.44
154.51
156.29
+0.32%
329,587
10/08/2026
154.51
156.84
154.18
155.79
+0.17%
469,059
10/07/2026
156.23
156.71
154.69
155.52
-1.75%
374,571
10/06/2026
159.64
160.06
157.56
158.29
-0.33%
406,164
10/05/2026
158.80
159.76
157.29
158.82
+0.43%
557,585
10/02/2026
156.92
158.44
156.35
158.14
+1.04%
571,703
10/01/2026
154.56
156.68
152.43
156.52
+0.69%
607,718
09/30/2026
156.52
157.58
155.34
155.45
-0.54%
678,955
09/29/2026
158.85
159.13
155.10
156.30
-1.61%
648,456
09/28/2026
160.48
160.48
158.49
158.85
-1.02%
324,539
09/25/2026
160.83
161.06
159.68
160.48
+0.56%
350,579
09/24/2026
159.89
160.44
158.53
159.59
+0.45%
392,704
09/23/2026
159.72
160.90
158.42
158.88
-0.82%
394,516
09/22/2026
163.09
163.09
159.41
160.19
-1.47%
621,959
09/21/2026
162.90
163.39
162.12
162.58
+0.34%
548,945
09/18/2026
160.97
162.13
159.60
162.03
+0.66%
1,252,046
09/17/2026
162.78
163.43
160.75
160.97
+0.006%
696,391
09/16/2026
164.75
164.75
158.01
160.96
-2.39%
714,654
09/15/2026
165.82
166.56
163.38
164.90
-0.47%
488,552
09/14/2026
163.97
166.30
163.96
165.68
+1.20%
650,824
09/11/2026
164.69
165.75
162.07
163.71
-0.15%
451,335
09/10/2026
163.95
164.41
162.16
163.96
+0.006%
524,336
09/10/2026
$0.90 Dividend
09/09/2026
165.76
166.78
163.43
163.95
-1.63%
492,872
09/08/2026
169.97
170.26
166.57
166.67
-2.18%
584,137
09/04/2026
170.39
171.86
170.20
170.38
-0.006%
712,137
09/03/2026
170.08
172.24
170.08
170.39
+0.45%
413,886
09/02/2026
167.75
170.05
167.03
169.64
+2.00%
747,355
09/01/2026
167.56
169.79
166.09
166.32
-0.57%
588,010
08/31/2026
169.19
169.61
167.09
167.27
-0.92%
482,195
08/28/2026
169.64
170.09
168.02
168.82
0.00%
335,493
08/27/2026
167.36
169.15
166.82
168.82
0.00%
320,911
08/26/2026
169.07
170.27
168.08
168.82
+0.12%
451,925
08/25/2026
167.46
168.87
166.28
168.62
+0.66%
313,971
08/24/2026
168.15
170.36
167.13
167.51
-0.38%
262,558
08/21/2026
168.69
170.49
166.60
168.15
+0.51%
460,310
08/20/2026
169.04
170.44
167.30
167.30
-1.38%
365,234
08/19/2026
174.82
176.53
169.11
169.64
-2.86%
547,712
08/18/2026
176.34
177.77
173.64
174.64
-0.74%
449,738
08/17/2026
177.03
178.26
175.77
175.94
-0.54%
306,488
08/14/2026
176.89
178.16
176.13
176.90
+0.47%
400,676
08/13/2026
176.98
178.02
175.43
176.06
+0.48%
353,317
08/12/2026
173.89
175.93
173.23
175.22
+0.77%
323,608
08/11/2026
172.93
174.78
172.61
173.89
+0.51%
406,785
08/10/2026
172.79
175.76
172.07
173.01
-0.05%
454,590
08/07/2026
174.44
174.70
172.89
173.09
-1.19%
309,896
08/06/2026
176.76
177.53
174.61
175.18
-0.78%
313,852
08/05/2026
176.23
177.16
174.75
176.55
+0.98%
460,460
08/04/2026
172.68
175.82
171.75
174.83
+1.23%
385,622
08/03/2026
174.32
178.02
172.52
172.70
-0.89%
394,937
07/31/2026
174.96
175.63
173.97
174.25
+0.05%
465,374
07/30/2026
172.84
175.55
172.21
174.17
+1.69%
518,243
07/29/2026
171.79
174.04
170.40
171.28
-1.11%
468,889
07/28/2026
170.64
173.34
169.24
173.21
+1.60%
431,592
07/27/2026
170.72
173.44
170.03
170.47
-0.19%
467,268
07/24/2026
171.45
174.04
167.80
170.79
+0.50%
471,391
07/23/2026
174.16
174.16
168.34
169.95
-1.73%
855,746
07/23/2026
$4.35 Earnings
07/22/2026
171.36
173.83
170.11
172.94
+0.94%
608,419
07/21/2026
170.34
172.99
168.59
171.33
+0.09%
398,740
07/20/2026
171.43
171.99
169.46
171.18
+0.22%
374,569
07/17/2026
171.26
173.61
169.40
170.81
-1.21%
589,039
07/16/2026
169.96
173.74
169.96
172.91
+1.67%
466,338
07/15/2026
169.34
170.85
166.92
170.08
+1.19%
496,872
07/14/2026
167.53
169.27
166.63
168.08
+0.17%
393,747
07/13/2026
170.37
171.04
167.18
167.79
-1.08%
434,244
07/10/2026
168.34
170.79
168.33
169.63
+0.69%
443,513
07/09/2026
166.29
168.92
165.62
168.47
+1.88%
1,083,100
07/08/2026
166.89
166.89
162.76
165.36
-1.01%
628,089
07/07/2026
167.52
168.73
166.67
167.04
-0.43%
359,706
07/06/2026
166.47
167.88
166.02
167.77
+0.85%
365,946
07/02/2026
168.05
169.09
164.39
166.35
-0.74%
403,693
07/01/2026
163.26
168.22
163.26
167.58
+2.63%
540,224
06/30/2026
163.95
164.89
162.87
163.28
-0.41%
754,554
06/29/2026
164.22
166.46
163.17
163.95
-0.57%
583,086
06/26/2026
167.52
167.64
164.49
164.88
-0.84%
963,018
06/25/2026
165.56
168.22
165.39
166.28
+0.93%
658,796
06/24/2026
164.25
166.13
163.21
164.75
+0.36%
759,166
06/23/2026
161.72
164.41
160.91
164.16
+1.43%
587,111
06/22/2026
159.47
161.98
159.42
161.84
+2.19%
558,789
06/18/2026
158.59
160.09
158.01
158.37
+0.32%
915,898
06/17/2026
159.49
160.59
156.15
157.86
-1.00%
636,587
06/16/2026
160.23
161.11
158.66
159.46
+0.65%
771,743
06/15/2026
161.08
162.08
158.20
158.44
-1.02%
480,238
06/12/2026
158.96
160.38
158.65
160.07
+1.35%
364,433
06/11/2026
156.56
158.54
155.16
157.94
+1.70%
514,479
06/10/2026
159.07
159.07
154.76
155.30
+0.10%
541,123
06/09/2026
154.10
157.39
153.22
155.15
+1.52%
754,019
06/08/2026
152.23
154.27
152.12
152.82
+0.39%
619,530
06/05/2026
151.33
153.15
151.33
152.23
+0.20%
446,306
06/04/2026
149.51
152.45
148.71
151.94
+3.13%
565,527
06/03/2026
149.18
149.38
147.03
147.32
-1.97%
381,798