BPOP
Popular (BPOP)
NASDAQ
$168.96-$0.11 (-0.07%)
Price as of Aug 21, 2026 7:32 PM EDT
  • $10.7B
    Market Cap
  • 41.90%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.86%
    Low Price$168.22
    High Price$177.87
  • 3 Months
    +13.69%
    Low Price$147.78
    High Price$177.87
  • 1 Year
    +41.90%
    Low Price$107.38
    High Price$177.87
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
169.62
171.43
167.51
169.07
+0.51%
460,310
08/20/2026
169.97
171.38
168.22
168.22
-1.38%
365,234
08/19/2026
175.78
177.50
170.04
170.57
-2.86%
547,712
08/18/2026
177.31
178.75
174.59
175.60
-0.74%
449,738
08/17/2026
178.00
179.24
176.74
176.91
-0.54%
306,488
08/14/2026
177.86
179.14
177.10
177.87
+0.47%
400,676
08/13/2026
177.95
179.00
176.39
177.03
+0.48%
353,317
08/12/2026
174.84
176.90
174.18
176.18
+0.77%
323,608
08/11/2026
173.88
175.74
173.56
174.84
+0.51%
406,785
08/10/2026
173.74
176.72
173.01
173.96
-0.05%
454,590
08/07/2026
175.40
175.66
173.84
174.04
-1.19%
309,896
08/06/2026
177.73
178.50
175.57
176.14
-0.78%
313,852
08/05/2026
177.20
178.13
175.71
177.52
+0.98%
460,460
08/04/2026
173.63
176.79
172.69
175.79
+1.23%
385,622
08/03/2026
175.28
179.00
173.47
173.65
-0.89%
394,937
07/31/2026
175.92
176.59
174.92
175.21
+0.05%
465,374
07/30/2026
173.79
176.51
173.16
175.13
+1.69%
518,243
07/29/2026
172.73
175.00
171.34
172.22
-1.11%
468,889
07/28/2026
171.58
174.29
170.17
174.16
+1.60%
431,592
07/27/2026
171.66
174.39
170.96
171.41
-0.19%
467,268
07/24/2026
172.39
175.00
168.72
171.73
+0.50%
471,391
07/23/2026
175.12
175.12
169.26
170.88
-1.73%
855,746
07/23/2026
$4.35 Earnings
07/22/2026
172.30
174.79
171.04
173.89
+0.94%
608,419
07/21/2026
171.28
173.94
169.52
172.27
+0.09%
398,740
07/20/2026
172.37
172.93
170.39
172.12
+0.22%
374,569
07/17/2026
172.20
174.56
170.33
171.75
-1.21%
589,039
07/16/2026
170.89
174.69
170.89
173.86
+1.67%
466,338
07/15/2026
170.27
171.79
167.84
171.01
+1.19%
496,872
07/14/2026
168.45
170.20
167.54
169.00
+0.17%
393,747
07/13/2026
171.31
171.98
168.10
168.71
-1.08%
434,244
07/10/2026
169.26
171.73
169.25
170.56
+0.69%
443,513
07/09/2026
167.20
169.85
166.53
169.39
+1.88%
1,083,100
07/08/2026
167.81
167.81
163.65
166.27
-1.01%
628,089
07/07/2026
168.44
169.66
167.58
167.96
-0.43%
359,706
07/06/2026
167.38
168.80
166.94
168.69
+0.85%
365,946
07/02/2026
168.97
170.02
165.29
167.26
-0.74%
403,693
07/01/2026
164.16
169.14
164.16
168.50
+2.63%
540,224
06/30/2026
164.85
165.80
163.77
164.18
-0.41%
754,554
06/29/2026
165.13
167.38
164.07
164.85
-0.57%
583,086
06/26/2026
168.44
168.56
165.39
165.79
-0.84%
963,018
06/25/2026
166.47
169.14
166.30
167.19
+0.93%
658,796
06/24/2026
165.15
167.04
164.11
165.65
+0.36%
759,166
06/23/2026
162.61
165.31
161.79
165.06
+1.43%
587,111
06/22/2026
160.35
162.87
160.30
162.73
+2.19%
558,789
06/18/2026
159.46
160.97
158.88
159.24
+0.32%
915,898
06/17/2026
160.37
161.48
157.01
158.73
-1.00%
636,587
06/16/2026
161.11
162.00
159.53
160.34
+0.65%
771,743
06/15/2026
161.96
162.97
159.07
159.31
-1.02%
480,238
06/12/2026
159.83
161.26
159.53
160.95
+1.35%
364,433
06/11/2026
157.42
159.41
156.01
158.81
+1.70%
514,479
06/10/2026
159.95
159.95
155.61
156.15
+0.10%
541,123
06/09/2026
154.95
158.26
154.06
156.00
+1.52%
754,019
06/08/2026
153.07
155.12
152.96
153.66
+0.39%
619,530
06/05/2026
152.16
153.99
152.16
153.07
+0.20%
446,306
06/04/2026
150.33
153.29
149.53
152.77
+3.13%
565,527
06/03/2026
150.00
150.20
147.84
148.13
-1.97%
381,798
06/02/2026
147.75
151.34
147.31
151.10
+2.25%
374,802
06/01/2026
147.43
148.70
145.91
147.78
-0.50%
475,936
05/29/2026
148.76
150.10
148.42
148.53
-0.28%
508,909
05/29/2026
$0.75 Dividend
05/28/2026
149.73
150.32
147.87
148.95
-0.62%
352,298
05/27/2026
150.48
151.57
149.24
149.88
-0.98%
467,873
05/26/2026
150.24
152.20
150.13
151.36
+1.08%
331,515
05/22/2026
148.49
149.86
147.77
149.75
+0.70%
368,157
05/21/2026
148.76
149.23
146.37
148.71
-0.07%
397,999
05/20/2026
145.76
149.25
144.51
148.81
+2.52%
515,078
05/19/2026
145.70
145.96
143.95
145.16
-0.37%
565,012
05/18/2026
143.93
147.26
143.01
145.70
+1.66%
390,029
05/15/2026
144.44
145.31
141.66
143.32
-0.55%
422,289
05/14/2026
143.28
145.56
142.96
144.11
+1.24%
409,653
05/13/2026
145.12
145.12
142.14
142.34
-1.65%
568,890
05/12/2026
146.31
147.13
142.57
144.73
-1.01%
384,456
05/11/2026
149.32
149.32
145.83
146.21
-1.38%
389,233
05/08/2026
148.94
149.66
147.96
148.26
+0.12%
353,570
05/07/2026
149.73
149.83
147.26
148.08
-0.81%
451,319
05/06/2026
148.07
150.07
148.07
149.29
+1.13%
436,128
05/05/2026
147.49
148.44
146.53
147.63
+0.22%
474,352
05/04/2026
147.83
148.89
146.63
147.30
-0.88%
499,262
05/01/2026
149.58
150.02
147.56
148.60
-0.65%
387,099
04/30/2026
146.49
150.57
146.01
149.58
+1.82%
556,444
04/29/2026
149.16
149.78
146.60
146.91
-2.05%
636,873
04/28/2026
151.31
152.18
148.41
149.98
+0.08%
465,214
04/27/2026
147.27
150.34
146.33
149.87
+2.43%
394,107
04/24/2026
149.54
150.08
145.27
146.30
-1.49%
521,926
04/23/2026
150.91
151.23
145.46
148.52
+0.65%
709,434
04/23/2026
$3.78 Earnings
04/22/2026
147.87
149.13
146.76
147.56
-0.20%
669,851
04/21/2026
147.22
149.30
146.75
147.86
+0.36%
596,114
04/20/2026
145.54
148.94
145.54
147.33
+0.80%
555,926
04/17/2026
143.81
148.41
143.81
146.16
+1.76%
727,221
04/16/2026
143.97
144.78
143.05
143.64
-0.41%
462,620
04/15/2026
144.19
144.52
141.87
144.22
+0.24%
422,532
04/14/2026
145.17
145.19
142.57
143.89
-1.22%
550,826
04/13/2026
143.45
146.02
142.17
145.67
+1.09%
502,175
04/10/2026
145.61
146.08
143.75
144.09
-1.36%
382,537
04/09/2026
144.07
146.99
143.62
146.08
+1.00%
743,240
04/08/2026
143.65
146.77
143.64
144.64
+2.63%
556,458
04/07/2026
141.27
143.37
139.32
140.93
+1.24%
551,435
04/06/2026
136.12
139.28
135.99
139.20
+2.26%
424,730