Skip to main content

Popular, Inc. - Common Stock (NQ:BPOP)

113.42 +0.74 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 113.05 113.89 111.90 113.42 665,071 +0.74(+0.66%)
Jul 01, 2025 109.91 113.42 109.75 112.68 632,284 +2.47(+2.24%)
Jun 30, 2025 111.25 111.58 110.12 110.21 344,413 -0.30(-0.27%)
Jun 27, 2025 110.36 111.19 109.70 110.51 1,220,009 +0.39(+0.35%)
Jun 26, 2025 108.18 110.35 108.18 110.12 392,817 +2.09(+1.93%)
Jun 25, 2025 108.14 108.25 107.41 108.03 432,463 -0.03(-0.03%)
Jun 24, 2025 107.98 109.66 107.81 108.06 587,195 +0.52(+0.48%)
Jun 23, 2025 104.31 107.72 104.31 107.54 619,020 +3.04(+2.91%)
Jun 20, 2025 104.50 105.27 103.91 104.50 821,959 +0.70(+0.67%)
Jun 18, 2025 103.57 104.34 102.97 103.80 680,400 +0.62(+0.60%)
Jun 17, 2025 103.60 104.56 102.56 103.18 418,177 -1.24(-1.19%)
Jun 16, 2025 104.33 105.46 104.04 104.42 426,993 +0.61(+0.59%)
Jun 13, 2025 104.03 104.96 102.80 103.81 527,595 -1.69(-1.60%)
Jun 12, 2025 104.61 105.61 103.43 105.50 322,077 +0.30(+0.29%)
Jun 11, 2025 107.13 107.26 105.16 105.20 433,329 -1.48(-1.39%)
Jun 10, 2025 105.93 107.31 105.72 106.68 645,398 +0.83(+0.78%)
Jun 09, 2025 106.05 107.15 105.25 105.85 768,360 +0.10(+0.09%)
Jun 06, 2025 105.38 106.16 104.79 105.75 728,350 +1.93(+1.86%)
Jun 05, 2025 104.32 104.86 103.42 103.82 432,977 -0.30(-0.29%)
Jun 04, 2025 105.25 105.67 104.11 104.12 446,139 -1.23(-1.17%)
Jun 03, 2025 104.01 106.04 103.74 105.35 682,525 +1.34(+1.29%)
Jun 02, 2025 104.46 104.46 102.00 104.01 690,021 +0.48(+0.46%)
May 30, 2025 103.31 103.94 102.59 103.53 545,701 -0.22(-0.21%)
May 29, 2025 103.82 104.00 102.53 103.75 748,688 +1.36(+1.33%)
May 28, 2025 103.17 103.70 102.34 102.39 427,503 -1.28(-1.24%)
May 27, 2025 103.23 103.98 102.14 103.67 507,894 +1.87(+1.83%)
May 23, 2025 99.86 102.02 99.86 101.80 343,251 +0.34(+0.33%)
May 22, 2025 101.30 102.18 101.17 101.47 584,449 -0.58(-0.56%)
May 21, 2025 103.49 103.97 101.86 102.04 522,882 -2.39(-2.29%)
May 20, 2025 104.66 105.01 104.12 104.44 867,440 -0.14(-0.13%)
May 19, 2025 102.94 104.89 102.44 104.58 534,342 +0.77(+0.74%)
May 16, 2025 103.87 104.56 102.96 103.81 467,746 -0.28(-0.27%)
May 15, 2025 103.94 104.35 102.26 104.09 340,121 +0.34(+0.32%)
May 14, 2025 103.36 104.16 102.72 103.75 411,710 +0.39(+0.38%)
May 13, 2025 103.34 104.39 102.99 103.36 700,104 +0.46(+0.44%)
May 12, 2025 102.62 104.06 102.14 102.91 593,698 +3.28(+3.29%)
May 09, 2025 100.28 100.49 99.03 99.63 367,563 -0.18(-0.18%)
May 08, 2025 99.13 100.89 99.13 99.81 438,087 +1.45(+1.47%)
May 07, 2025 98.73 99.64 97.84 98.36 490,293 -0.02(-0.02%)
May 06, 2025 96.50 99.01 96.42 98.38 682,747 -0.43(-0.43%)
May 05, 2025 98.44 99.84 98.34 98.80 354,859 -0.13(-0.13%)
May 02, 2025 95.95 99.42 95.95 98.93 472,514 +2.84(+2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.