BPOP - POPULAR, INC.
135.9
-0.300 -0.221%
Share volume: 588,757
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$136.20
-0.30
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $137.33 | $137.33 | $137.46 | $137.46 | $135.89 | $135.89 | $135.90 | $135.90 | 588,757 | $588,757.00 |
| 03-03-2026 | $133.86 | $133.86 | $137.42 | $137.42 | $132.88 | $132.88 | $136.20 | $136.20 | 410,824 | $410,824.00 |
| 03-02-2026 | $134.24 | $134.24 | $139.08 | $139.08 | $133.09 | $133.09 | $138.08 | $138.08 | 546,678 | $546,678.00 |
| 02-27-2026 | $139.57 | $139.57 | $140.63 | $140.63 | $132.87 | $132.87 | $135.36 | $135.36 | 808,580 | $808,580.00 |
| 02-26-2026 | $141.65 | $141.65 | $145.49 | $145.49 | $140.01 | $140.01 | $142.51 | $142.51 | 443,579 | $443,579.00 |
| 02-25-2026 | $141.78 | $141.78 | $142.25 | $142.25 | $140.05 | $140.05 | $141.31 | $141.31 | 548,183 | $548,183.00 |
| 02-24-2026 | $141.51 | $141.51 | $142.64 | $142.64 | $139.07 | $139.07 | $140.22 | $140.22 | 666,307 | $666,307.00 |
| 02-23-2026 | $147.14 | $147.14 | $149.15 | $149.15 | $140.75 | $140.75 | $141.29 | $141.29 | 625,727 | $625,727.00 |
| 02-20-2026 | $143.66 | $143.66 | $147.64 | $147.64 | $141.76 | $141.76 | $147.56 | $147.56 | 528,920 | $528,920.00 |
| 02-19-2026 | $145.75 | $145.75 | $145.95 | $145.95 | $142.97 | $142.97 | $143.85 | $143.85 | 430,628 | $430,628.00 |