BPOP
Popular (BPOP)
NASDAQ
$170.00+$7.27 (+4.47%)
Price as of Jun 23, 2026 6:02 PM EDT
  • $10.5B
    Market Cap
  • 54.87%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +8.67%
    Low Price$147.78
    High Price$162.73
  • 3 Months
    +25.34%
    Low Price$130.02
    High Price$162.73
  • 1 Year
    +54.87%
    Low Price$107.54
    High Price$162.73
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
133.33
136.41
132.33
136.12
+0.27%
349,279
04/01/2026
134.41
137.13
134.15
135.76
+1.69%
563,805
03/31/2026
132.01
134.82
131.20
133.50
+2.69%
481,962
03/30/2026
130.75
131.10
129.24
130.01
+0.49%
293,658
03/27/2026
131.68
131.91
128.80
129.37
-2.07%
398,583
03/26/2026
131.82
133.29
131.50
132.10
-0.49%
413,121
03/25/2026
133.64
134.83
131.38
132.76
+0.26%
395,921
03/24/2026
129.83
133.98
129.53
132.42
+1.01%
448,552
03/23/2026
133.18
134.58
130.97
131.10
+0.98%
543,921
03/20/2026
130.12
131.36
128.74
129.83
-0.29%
1,040,382
03/19/2026
127.52
130.99
126.88
130.20
+1.50%
598,170
03/18/2026
129.74
130.44
128.03
128.27
-1.35%
442,601
03/18/2026
$0.75 Dividend
03/17/2026
131.54
132.39
129.62
130.04
+0.13%
436,202
03/16/2026
129.18
131.52
129.18
129.87
+0.68%
616,635
03/13/2026
129.64
131.34
127.94
128.99
-0.37%
567,716
03/12/2026
124.48
129.80
123.85
129.47
+1.57%
859,913
03/11/2026
127.50
128.37
125.87
127.47
-0.75%
533,712
03/10/2026
128.37
131.63
127.11
128.44
+0.10%
491,551
03/09/2026
126.62
129.39
125.33
128.31
-0.83%
908,593
03/06/2026
128.87
129.84
125.65
129.38
-2.53%
532,778
03/05/2026
133.38
134.58
131.33
132.75
-1.27%
356,725
03/04/2026
135.86
135.99
134.44
134.45
-0.22%
597,377
03/03/2026
132.43
135.95
131.46
134.74
-1.36%
410,824
03/02/2026
132.81
137.59
131.67
136.60
+2.01%
546,678
02/27/2026
138.08
139.13
131.45
133.91
-5.02%
808,580
02/26/2026
140.13
143.94
138.51
140.99
+0.85%
443,579
02/25/2026
140.26
140.73
138.55
139.80
+0.78%
548,183
02/24/2026
140.00
141.12
137.58
138.72
-0.76%
666,307
02/23/2026
145.57
147.56
139.25
139.78
-4.25%
625,727
02/20/2026
142.12
146.06
140.24
145.98
+2.58%
528,920
02/19/2026
144.19
144.39
141.44
142.31
-1.39%
430,628
02/18/2026
143.35
146.30
143.35
144.32
+0.68%
333,174
02/17/2026
141.20
143.76
141.19
143.35
+1.59%
604,494
02/13/2026
139.50
141.75
138.50
141.11
+0.46%
471,765
02/12/2026
145.67
147.25
139.74
140.45
-2.71%
632,601
02/11/2026
146.56
147.71
142.77
144.37
-0.51%
588,265
02/10/2026
145.14
146.64
143.34
145.11
-0.43%
520,243
02/09/2026
144.41
146.66
143.91
145.74
+0.92%
634,517
02/06/2026
142.23
145.38
142.23
144.41
+2.19%
746,481
02/05/2026
138.77
141.53
138.77
141.31
+1.00%
624,993
02/04/2026
140.46
143.79
138.79
139.91
-0.04%
892,012
02/03/2026
137.00
140.11
136.65
139.96
+3.50%
612,149
02/02/2026
131.21
135.40
130.77
135.23
+2.37%
589,403