Popular Inc (BPOP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 175.40 | 175.66 | 173.84 | 174.04 | -1.19% | 309,900 |
| 2026-08-06 | 177.73 | 178.50 | 175.57 | 176.14 | -0.78% | 313,700 |
| 2026-08-05 | 177.20 | 178.13 | 175.71 | 177.52 | +0.98% | 460,400 |
| 2026-08-04 | 173.63 | 176.79 | 172.69 | 175.79 | +1.23% | 385,600 |
| 2026-08-03 | 175.28 | 179.00 | 173.47 | 173.65 | -0.89% | 394,900 |
| 2026-07-31 | 175.92 | 176.59 | 174.92 | 175.21 | +0.05% | 465,400 |
| 2026-07-30 | 173.79 | 176.51 | 173.16 | 175.13 | +1.69% | 518,200 |
| 2026-07-29 | 172.73 | 175.00 | 171.34 | 172.22 | -1.11% | 469,900 |
| 2026-07-28 | 171.58 | 174.29 | 170.17 | 174.16 | +1.60% | 431,600 |
| 2026-07-27 | 171.66 | 174.39 | 170.96 | 171.41 | -0.19% | 467,300 |
| 2026-07-24 | 172.39 | 175.00 | 168.72 | 171.73 | +0.50% | 471,400 |
| 2026-07-23 | 175.12 | 175.12 | 169.26 | 170.88 | -1.73% | 855,700 |
| 2026-07-22 | 172.30 | 174.79 | 171.04 | 173.89 | +0.94% | 608,400 |
| 2026-07-21 | 171.28 | 173.94 | 169.52 | 172.27 | +0.09% | 398,700 |
| 2026-07-20 | 172.37 | 172.93 | 170.39 | 172.12 | +0.22% | 374,600 |
| 2026-07-17 | 172.20 | 174.56 | 170.33 | 171.75 | -1.21% | 589,000 |
| 2026-07-16 | 170.89 | 174.69 | 170.89 | 173.86 | +1.67% | 466,300 |
| 2026-07-15 | 170.27 | 171.79 | 167.84 | 171.01 | +1.19% | 494,800 |
| 2026-07-14 | 168.45 | 170.20 | 167.54 | 169.00 | +0.17% | 397,700 |
| 2026-07-13 | 171.31 | 171.98 | 168.10 | 168.71 | -1.08% | 434,200 |
| 2026-07-10 | 169.26 | 171.73 | 169.25 | 170.56 | +0.69% | 445,500 |
| 2026-07-09 | 167.20 | 169.85 | 166.53 | 169.39 | +1.88% | 1,083,100 |
| 2026-07-08 | 167.81 | 167.81 | 163.65 | 166.27 | -1.01% | 628,100 |
| 2026-07-07 | 168.44 | 169.66 | 167.58 | 167.96 | -0.43% | 359,700 |
| 2026-07-06 | 167.38 | 168.80 | 166.94 | 168.69 | +0.85% | 365,900 |
| 2026-07-02 | 168.97 | 170.02 | 165.29 | 167.26 | -0.74% | 403,700 |
| 2026-07-01 | 164.16 | 169.14 | 164.16 | 168.50 | +2.63% | 540,200 |
| 2026-06-30 | 164.85 | 165.80 | 163.77 | 164.18 | -0.41% | 754,600 |
| 2026-06-29 | 165.13 | 167.38 | 164.07 | 164.85 | -0.57% | 583,100 |
| 2026-06-26 | 168.44 | 168.56 | 165.39 | 165.79 | -0.84% | 963,000 |
| 2026-06-25 | 166.47 | 169.14 | 166.30 | 167.19 | +0.93% | 658,700 |
| 2026-06-24 | 165.15 | 167.04 | 164.11 | 165.65 | +0.36% | 759,200 |
| 2026-06-23 | 162.61 | 165.31 | 161.79 | 165.06 | +1.43% | 587,100 |
| 2026-06-22 | 160.35 | 162.87 | 160.30 | 162.73 | +2.19% | 558,800 |
| 2026-06-18 | 159.46 | 160.97 | 158.88 | 159.24 | +0.32% | 915,900 |
| 2026-06-17 | 160.37 | 161.48 | 157.01 | 158.73 | -1.00% | 636,500 |
| 2026-06-16 | 161.11 | 162.00 | 159.53 | 160.34 | +0.65% | 771,700 |
| 2026-06-15 | 161.96 | 162.97 | 159.07 | 159.31 | -1.02% | 480,300 |
| 2026-06-12 | 159.83 | 161.26 | 159.53 | 160.95 | +1.35% | 364,400 |
| 2026-06-11 | 157.42 | 159.41 | 156.01 | 158.81 | +1.70% | 514,400 |
| 2026-06-10 | 159.95 | 159.95 | 155.61 | 156.15 | +0.10% | 541,100 |
| 2026-06-09 | 154.95 | 158.26 | 154.06 | 156.00 | +1.52% | 754,000 |
| 2026-06-08 | 153.07 | 155.12 | 152.96 | 153.66 | +0.39% | 619,400 |
| 2026-06-05 | 152.16 | 153.99 | 152.16 | 153.07 | +0.20% | 446,300 |
| 2026-06-04 | 150.33 | 153.29 | 149.53 | 152.77 | +3.13% | 565,500 |
| 2026-06-03 | 150.00 | 150.20 | 147.84 | 148.13 | -1.97% | 381,800 |
| 2026-06-02 | 147.75 | 151.34 | 147.31 | 151.10 | +2.25% | 374,800 |
| 2026-06-01 | 147.43 | 148.70 | 145.91 | 147.78 | -0.50% | 475,900 |
| 2026-05-29 | 148.76 | 150.10 | 148.42 | 148.53 | -0.78% | 508,900 |
| 2026-05-28 | 150.48 | 151.08 | 148.61 | 149.70 | -0.62% | 352,300 |
| 2026-05-27 | 151.24 | 152.33 | 149.99 | 150.63 | -0.98% | 467,900 |
| 2026-05-26 | 151.00 | 152.97 | 150.89 | 152.12 | +1.08% | 331,500 |
| 2026-05-22 | 149.24 | 150.62 | 148.51 | 150.50 | +0.70% | 368,200 |
| 2026-05-21 | 149.51 | 149.98 | 147.11 | 149.46 | -0.07% | 398,000 |
| 2026-05-20 | 146.49 | 150.00 | 145.24 | 149.56 | +2.52% | 515,100 |
| 2026-05-19 | 146.43 | 146.69 | 144.68 | 145.89 | -0.37% | 565,000 |
| 2026-05-18 | 144.65 | 148.00 | 143.73 | 146.43 | +1.66% | 390,000 |
| 2026-05-15 | 145.17 | 146.04 | 142.37 | 144.04 | -0.55% | 422,300 |
| 2026-05-14 | 144.00 | 146.29 | 143.68 | 144.84 | +1.24% | 409,700 |
| 2026-05-13 | 145.85 | 145.85 | 142.86 | 143.06 | -1.65% | 568,900 |
| 2026-05-12 | 147.05 | 147.88 | 143.29 | 145.46 | -1.01% | 384,500 |
| 2026-05-11 | 150.07 | 150.07 | 146.56 | 146.95 | -1.38% | 389,200 |
| 2026-05-08 | 149.69 | 150.41 | 148.71 | 149.01 | +0.12% | 353,600 |
| 2026-05-07 | 150.48 | 150.58 | 148.00 | 148.83 | -0.81% | 451,300 |
| 2026-05-06 | 148.82 | 150.83 | 148.82 | 150.04 | +1.13% | 436,100 |
| 2026-05-05 | 148.23 | 149.19 | 147.27 | 148.37 | +0.22% | 474,400 |
| 2026-05-04 | 148.57 | 149.64 | 147.37 | 148.04 | -0.88% | 499,200 |
| 2026-05-01 | 150.33 | 150.78 | 148.31 | 149.35 | -0.65% | 387,100 |
| 2026-04-30 | 147.23 | 151.33 | 146.75 | 150.33 | +1.82% | 556,400 |
| 2026-04-29 | 149.91 | 150.54 | 147.34 | 147.65 | -2.05% | 638,900 |
| 2026-04-28 | 152.07 | 152.95 | 149.16 | 150.74 | +0.08% | 465,200 |
| 2026-04-27 | 148.01 | 151.10 | 147.07 | 150.62 | +2.43% | 394,100 |
| 2026-04-24 | 150.29 | 150.84 | 146.00 | 147.04 | -1.49% | 521,900 |
| 2026-04-23 | 151.67 | 151.99 | 146.20 | 149.27 | +0.65% | 709,400 |
| 2026-04-22 | 148.61 | 149.88 | 147.50 | 148.30 | -0.20% | 669,900 |
| 2026-04-21 | 147.96 | 150.05 | 147.49 | 148.60 | +0.36% | 596,200 |
| 2026-04-20 | 146.27 | 149.69 | 146.27 | 148.07 | +0.80% | 556,000 |
| 2026-04-17 | 144.54 | 149.16 | 144.54 | 146.90 | +1.76% | 727,200 |
| 2026-04-16 | 144.69 | 145.51 | 143.77 | 144.36 | -0.41% | 462,600 |
| 2026-04-15 | 144.92 | 145.25 | 142.58 | 144.95 | +0.24% | 422,500 |
| 2026-04-14 | 145.90 | 145.92 | 143.29 | 144.61 | -1.22% | 550,800 |
| 2026-04-13 | 144.17 | 146.76 | 142.89 | 146.40 | +1.09% | 502,300 |
| 2026-04-10 | 146.34 | 146.82 | 144.48 | 144.82 | -1.36% | 382,800 |
| 2026-04-09 | 144.80 | 147.73 | 144.34 | 146.82 | +1.00% | 743,300 |
| 2026-04-08 | 144.37 | 147.51 | 144.37 | 145.37 | +2.63% | 556,500 |
| 2026-04-07 | 141.98 | 144.09 | 140.02 | 141.64 | +1.24% | 551,400 |
| 2026-04-06 | 136.81 | 139.98 | 136.67 | 139.90 | +2.26% | 424,700 |
| 2026-04-02 | 134.00 | 137.10 | 133.00 | 136.81 | +0.27% | 349,300 |
| 2026-04-01 | 135.09 | 137.83 | 134.83 | 136.44 | +1.69% | 563,800 |
| 2026-03-31 | 132.67 | 135.50 | 131.86 | 134.17 | +2.69% | 482,000 |
| 2026-03-30 | 131.41 | 131.76 | 129.89 | 130.66 | +0.49% | 293,700 |
| 2026-03-27 | 132.34 | 132.58 | 129.45 | 130.02 | -2.07% | 398,600 |
| 2026-03-26 | 132.48 | 133.96 | 132.16 | 132.77 | -0.49% | 413,100 |
| 2026-03-25 | 134.31 | 135.51 | 132.04 | 133.43 | +0.26% | 395,900 |
| 2026-03-24 | 130.48 | 134.65 | 130.18 | 133.09 | +1.01% | 448,500 |
| 2026-03-23 | 133.85 | 135.26 | 131.63 | 131.76 | +0.98% | 543,900 |
| 2026-03-20 | 130.78 | 132.02 | 129.39 | 130.48 | -0.29% | 1,040,600 |
| 2026-03-19 | 128.16 | 131.65 | 127.52 | 130.86 | +1.50% | 598,200 |
| 2026-03-18 | 130.39 | 131.10 | 128.67 | 128.92 | -1.92% | 442,600 |
| 2026-03-17 | 132.96 | 133.82 | 131.03 | 131.44 | +0.13% | 436,200 |
| 2026-03-16 | 130.58 | 132.94 | 130.58 | 131.27 | +0.67% | 616,600 |
| 2026-03-13 | 131.04 | 132.76 | 129.32 | 130.39 | -0.37% | 567,700 |
| 2026-03-12 | 125.82 | 131.20 | 125.19 | 130.87 | +1.57% | 859,900 |
| 2026-03-11 | 128.88 | 129.76 | 127.23 | 128.85 | -0.75% | 533,700 |
| 2026-03-10 | 129.76 | 133.05 | 128.48 | 129.83 | +0.10% | 491,600 |
| 2026-03-09 | 127.99 | 130.79 | 126.68 | 129.70 | -0.83% | 908,600 |
| 2026-03-06 | 130.26 | 131.24 | 127.01 | 130.78 | -2.53% | 532,800 |
| 2026-03-05 | 134.82 | 136.03 | 132.75 | 134.18 | -1.27% | 356,700 |
| 2026-03-04 | 137.33 | 137.46 | 135.89 | 135.90 | -0.22% | 597,400 |
| 2026-03-03 | 133.86 | 137.42 | 132.88 | 136.20 | -1.36% | 410,800 |
| 2026-03-02 | 134.24 | 139.08 | 133.09 | 138.08 | +2.01% | 546,700 |
| 2026-02-27 | 139.57 | 140.63 | 132.87 | 135.36 | -5.02% | 808,600 |
| 2026-02-26 | 141.65 | 145.49 | 140.01 | 142.51 | +0.85% | 443,600 |
| 2026-02-25 | 141.78 | 142.25 | 140.05 | 141.31 | +0.78% | 548,200 |
| 2026-02-24 | 141.51 | 142.64 | 139.07 | 140.22 | -0.76% | 666,300 |
| 2026-02-23 | 147.14 | 149.15 | 140.75 | 141.29 | -4.25% | 625,700 |
| 2026-02-20 | 143.66 | 147.64 | 141.76 | 147.56 | +2.58% | 528,900 |
| 2026-02-19 | 145.75 | 145.95 | 142.97 | 143.85 | -1.39% | 430,600 |
| 2026-02-18 | 144.90 | 147.88 | 144.90 | 145.88 | +0.68% | 333,200 |
| 2026-02-17 | 142.73 | 145.31 | 142.72 | 144.90 | +1.59% | 604,500 |
| 2026-02-13 | 141.01 | 143.29 | 140.00 | 142.63 | +0.46% | 471,800 |
| 2026-02-12 | 147.24 | 148.84 | 141.25 | 141.97 | -2.71% | 632,600 |
| 2026-02-11 | 148.14 | 149.31 | 144.32 | 145.93 | -0.51% | 588,300 |
| 2026-02-10 | 146.71 | 148.22 | 144.89 | 146.68 | -0.43% | 520,200 |
| 2026-02-09 | 145.97 | 148.25 | 145.46 | 147.31 | +0.92% | 634,400 |
| 2026-02-06 | 143.77 | 146.95 | 143.77 | 145.97 | +2.19% | 746,500 |
| 2026-02-05 | 140.27 | 143.06 | 140.27 | 142.84 | +1.00% | 625,000 |
| 2026-02-04 | 141.98 | 145.34 | 140.29 | 141.42 | -0.04% | 892,000 |
| 2026-02-03 | 138.48 | 141.62 | 138.13 | 141.47 | +3.50% | 612,100 |
| 2026-02-02 | 132.63 | 136.86 | 132.18 | 136.69 | +2.37% | 589,200 |
| 2026-01-30 | 132.79 | 134.27 | 131.55 | 133.53 | +0.21% | 675,800 |
| 2026-01-29 | 133.04 | 134.13 | 130.47 | 133.25 | +1.30% | 574,500 |
| 2026-01-28 | 132.03 | 133.30 | 129.71 | 131.54 | +0.72% | 797,100 |
| 2026-01-27 | 126.26 | 133.10 | 124.65 | 130.60 | +6.29% | 1,270,000 |
| 2026-01-26 | 122.24 | 123.92 | 121.37 | 122.87 | +0.74% | 979,800 |
| 2026-01-23 | 125.63 | 127.37 | 120.71 | 121.97 | -3.66% | 835,800 |
| 2026-01-22 | 128.79 | 130.71 | 126.22 | 126.60 | -1.55% | 603,200 |
| 2026-01-21 | 125.92 | 129.11 | 125.92 | 128.59 | +2.90% | 771,500 |
| 2026-01-20 | 126.00 | 127.47 | 124.65 | 124.97 | -2.44% | 515,100 |
| 2026-01-16 | 128.84 | 129.65 | 127.54 | 128.09 | -0.58% | 494,300 |
| 2026-01-15 | 126.49 | 130.68 | 126.44 | 128.84 | +2.08% | 288,900 |
| 2026-01-14 | 124.21 | 126.22 | 123.79 | 126.21 | +1.49% | 318,200 |
| 2026-01-13 | 126.53 | 126.54 | 123.81 | 124.36 | -1.50% | 409,800 |
| 2026-01-12 | 126.72 | 127.57 | 125.82 | 126.26 | -1.23% | 431,800 |
| 2026-01-09 | 130.35 | 131.10 | 127.64 | 127.83 | -1.81% | 344,400 |
| 2026-01-08 | 129.09 | 130.67 | 128.72 | 130.18 | +0.86% | 496,100 |
| 2026-01-07 | 129.80 | 130.39 | 128.05 | 129.07 | -0.49% | 380,300 |
| 2026-01-06 | 128.68 | 130.85 | 127.50 | 129.70 | +0.79% | 594,100 |
| 2026-01-05 | 125.63 | 129.63 | 125.63 | 128.68 | +2.16% | 395,400 |
| 2026-01-02 | 124.52 | 126.57 | 123.82 | 125.96 | +1.16% | 483,200 |
| 2025-12-31 | 125.97 | 126.28 | 124.45 | 124.52 | -1.14% | 370,500 |
| 2025-12-30 | 126.37 | 126.37 | 124.09 | 125.96 | +0.14% | 342,400 |
| 2025-12-29 | 125.61 | 126.21 | 124.94 | 125.79 | -0.18% | 390,700 |
| 2025-12-26 | 125.77 | 126.49 | 125.15 | 126.02 | +0.06% | 256,900 |
| 2025-12-24 | 126.07 | 126.82 | 125.49 | 125.95 | +0.46% | 248,800 |
| 2025-12-23 | 126.32 | 126.52 | 125.03 | 125.37 | -0.75% | 407,000 |
| 2025-12-22 | 124.95 | 126.86 | 124.95 | 126.32 | +1.10% | 314,500 |
| 2025-12-19 | 124.75 | 125.32 | 123.78 | 124.95 | +0.12% | 722,900 |
| 2025-12-18 | 123.11 | 125.31 | 123.11 | 124.80 | +1.43% | 564,500 |
| 2025-12-17 | 121.48 | 124.47 | 121.09 | 123.04 | +1.00% | 529,400 |
| 2025-12-16 | 122.50 | 122.66 | 120.99 | 121.82 | -0.62% | 991,500 |
| 2025-12-15 | 122.18 | 122.98 | 120.92 | 122.58 | +1.25% | 1,420,000 |
| 2025-12-12 | 121.45 | 121.46 | 119.20 | 121.07 | +0.13% | 578,600 |
| 2025-12-11 | 119.41 | 121.80 | 119.07 | 120.91 | +0.72% | 929,500 |
| 2025-12-10 | 116.74 | 121.06 | 116.11 | 120.04 | +2.96% | 722,200 |
| 2025-12-09 | 117.17 | 118.91 | 115.52 | 116.59 | -0.27% | 408,500 |
| 2025-12-08 | 116.58 | 117.67 | 115.53 | 116.90 | +0.52% | 467,400 |
| 2025-12-05 | 115.56 | 116.78 | 115.09 | 116.29 | -0.69% | 446,300 |
| 2025-12-04 | 116.39 | 118.28 | 116.39 | 117.10 | -0.14% | 420,900 |
| 2025-12-03 | 114.40 | 117.29 | 113.51 | 117.27 | +2.67% | 531,700 |
| 2025-12-02 | 116.18 | 116.64 | 114.15 | 114.22 | -1.80% | 497,400 |
| 2025-12-01 | 114.39 | 116.65 | 113.26 | 116.31 | +1.39% | 888,700 |
| 2025-11-28 | 114.95 | 115.24 | 113.91 | 114.71 | +0.15% | 283,900 |
| 2025-11-26 | 114.34 | 115.96 | 113.76 | 114.54 | -0.18% | 534,400 |
| 2025-11-25 | 113.25 | 115.40 | 113.25 | 114.75 | +1.67% | 668,700 |
| 2025-11-24 | 114.19 | 114.46 | 112.40 | 112.86 | -1.72% | 787,700 |
| 2025-11-21 | 112.39 | 115.83 | 111.99 | 114.84 | +3.08% | 477,000 |
| 2025-11-20 | 114.80 | 115.99 | 111.21 | 111.41 | -2.08% | 588,900 |
| 2025-11-19 | 112.84 | 114.10 | 112.21 | 113.78 | +0.81% | 459,000 |
| 2025-11-18 | 110.28 | 113.62 | 109.01 | 112.87 | +2.48% | 424,500 |
| 2025-11-17 | 115.15 | 115.74 | 110.03 | 110.14 | -4.59% | 730,200 |
| 2025-11-14 | 114.81 | 115.60 | 114.10 | 115.44 | -0.24% | 498,300 |
| 2025-11-13 | 116.57 | 117.25 | 114.84 | 115.72 | -0.71% | 580,100 |
| 2025-11-12 | 116.51 | 117.87 | 116.20 | 116.55 | +0.33% | 628,400 |
| 2025-11-11 | 114.97 | 116.39 | 113.66 | 116.17 | +0.63% | 595,300 |
| 2025-11-10 | 114.72 | 116.25 | 114.15 | 115.44 | +0.79% | 415,400 |
| 2025-11-07 | 111.94 | 114.55 | 111.68 | 114.54 | +1.65% | 329,200 |
| 2025-11-06 | 112.71 | 113.63 | 111.91 | 112.68 | -0.18% | 561,800 |
| 2025-11-05 | 112.55 | 114.31 | 111.42 | 112.88 | +0.47% | 454,000 |
| 2025-11-04 | 111.45 | 112.67 | 110.90 | 112.35 | +0.04% | 462,600 |
| 2025-11-03 | 111.71 | 112.35 | 110.33 | 112.30 | +0.74% | 520,300 |
| 2025-10-31 | 110.85 | 111.78 | 109.06 | 111.47 | +1.01% | 691,300 |
| 2025-10-30 | 109.41 | 111.37 | 108.74 | 110.35 | +1.02% | 675,300 |
| 2025-10-29 | 111.93 | 112.61 | 109.05 | 109.24 | -2.81% | 752,700 |
| 2025-10-28 | 112.62 | 113.99 | 111.98 | 112.40 | -0.12% | 391,600 |
| 2025-10-27 | 114.42 | 114.91 | 112.33 | 112.53 | -1.12% | 577,500 |
| 2025-10-24 | 113.93 | 116.46 | 113.28 | 113.80 | -0.18% | 734,200 |
| 2025-10-23 | 114.12 | 117.55 | 110.81 | 114.00 | -1.20% | 1,163,700 |
| 2025-10-22 | 118.39 | 118.39 | 114.98 | 115.38 | -1.91% | 849,400 |
| 2025-10-21 | 118.07 | 119.66 | 117.45 | 117.63 | -0.72% | 488,300 |
| 2025-10-20 | 116.24 | 119.00 | 116.01 | 118.48 | +2.32% | 490,500 |
| 2025-10-17 | 114.48 | 116.26 | 112.89 | 115.79 | +2.09% | 793,200 |
| 2025-10-16 | 119.99 | 120.02 | 112.50 | 113.42 | -5.48% | 896,300 |
| 2025-10-15 | 124.43 | 125.00 | 119.94 | 119.99 | -3.34% | 596,200 |
| 2025-10-14 | 120.42 | 124.54 | 118.50 | 124.14 | +2.27% | 513,300 |
| 2025-10-13 | 119.46 | 121.50 | 119.38 | 121.39 | +3.20% | 451,600 |
| 2025-10-10 | 125.46 | 125.84 | 117.47 | 117.63 | -5.73% | 503,600 |
| 2025-10-09 | 126.48 | 126.48 | 124.48 | 124.78 | -0.83% | 504,300 |
| 2025-10-08 | 126.20 | 126.38 | 124.21 | 125.82 | +0.41% | 283,600 |
| 2025-10-07 | 127.77 | 128.96 | 125.15 | 125.31 | -1.37% | 378,800 |
| 2025-10-06 | 127.00 | 128.74 | 126.35 | 127.05 | +0.89% | 508,400 |
| 2025-10-03 | 124.94 | 126.54 | 124.83 | 125.93 | +1.23% | 489,900 |
| 2025-10-02 | 124.59 | 125.87 | 123.69 | 124.40 | -0.67% | 710,200 |
| 2025-10-01 | 126.92 | 126.92 | 124.31 | 125.24 | -1.39% | 488,800 |
| 2025-09-30 | 127.68 | 129.10 | 125.41 | 127.01 | -0.25% | 357,400 |
| 2025-09-29 | 128.32 | 128.32 | 126.39 | 127.33 | -0.55% | 307,900 |
| 2025-09-26 | 127.67 | 128.67 | 127.24 | 128.04 | +0.83% | 357,300 |
| 2025-09-25 | 126.71 | 127.49 | 125.55 | 126.99 | -0.08% | 393,000 |
| 2025-09-24 | 126.74 | 129.14 | 126.21 | 127.09 | +0.47% | 553,000 |
| 2025-09-23 | 127.34 | 129.32 | 126.03 | 126.49 | -0.39% | 545,500 |
| 2025-09-22 | 127.42 | 128.89 | 126.05 | 126.98 | -0.79% | 530,400 |
| 2025-09-19 | 128.34 | 128.79 | 126.90 | 127.99 | +0.13% | 1,066,600 |
| 2025-09-18 | 125.75 | 127.97 | 125.45 | 127.82 | +2.13% | 463,300 |
| 2025-09-17 | 123.77 | 126.80 | 123.12 | 125.16 | +1.34% | 650,000 |
| 2025-09-16 | 123.91 | 124.28 | 121.63 | 123.51 | -0.32% | 609,500 |
| 2025-09-15 | 123.71 | 124.90 | 123.14 | 123.91 | +0.36% | 493,400 |
| 2025-09-12 | 123.65 | 124.15 | 123.14 | 123.47 | -1.07% | 554,500 |
| 2025-09-11 | 124.66 | 125.70 | 124.13 | 124.80 | -0.13% | 475,500 |
| 2025-09-10 | 124.61 | 125.22 | 123.90 | 124.96 | +0.63% | 511,500 |
| 2025-09-09 | 125.29 | 125.63 | 123.76 | 124.18 | -1.03% | 461,600 |
| 2025-09-08 | 125.06 | 125.66 | 124.00 | 125.47 | +0.10% | 499,800 |
| 2025-09-05 | 127.60 | 128.66 | 124.92 | 125.34 | -1.35% | 537,300 |
| 2025-09-04 | 126.58 | 127.09 | 125.06 | 127.06 | +0.71% | 759,800 |
| 2025-09-03 | 125.31 | 126.99 | 124.92 | 126.17 | +0.69% | 510,800 |
| 2025-09-02 | 124.92 | 125.43 | 123.56 | 125.31 | -0.26% | 437,700 |
| 2025-08-29 | 125.25 | 126.27 | 124.83 | 125.64 | +0.68% | 715,500 |
| 2025-08-28 | 125.34 | 125.66 | 124.30 | 124.79 | -0.05% | 564,900 |
| 2025-08-27 | 123.37 | 126.00 | 122.08 | 124.85 | +1.04% | 882,300 |
| 2025-08-26 | 122.76 | 124.40 | 121.76 | 123.56 | +0.57% | 608,300 |
| 2025-08-25 | 121.89 | 123.68 | 121.39 | 122.86 | +0.75% | 633,400 |
| 2025-08-22 | 119.16 | 123.15 | 119.00 | 121.94 | +2.47% | 792,800 |
| 2025-08-21 | 118.98 | 119.63 | 118.60 | 119.00 | -0.28% | 399,300 |
| 2025-08-20 | 119.35 | 120.17 | 118.86 | 119.34 | +0.13% | 569,800 |
| 2025-08-19 | 118.28 | 119.29 | 118.28 | 119.19 | +0.83% | 458,200 |
| 2025-08-18 | 117.96 | 118.35 | 116.61 | 118.21 | +0.18% | 306,100 |
| 2025-08-15 | 119.54 | 119.54 | 117.87 | 118.00 | -1.07% | 410,300 |
| 2025-08-14 | 117.76 | 119.31 | 117.60 | 119.28 | +0.34% | 271,500 |
| 2025-08-13 | 118.03 | 119.00 | 117.64 | 118.87 | +1.37% | 520,800 |
| 2025-08-12 | 115.47 | 117.36 | 115.21 | 117.26 | +2.29% | 357,300 |
| 2025-08-11 | 115.06 | 115.60 | 113.84 | 114.63 | -0.28% | 329,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.72%). Worst month: Mar (-5.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Popular Inc's (BPOP) latest close?
174.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is BPOP's 52-week high and low?
179.00 high and 108.74 low over the trailing 52 weeks, as of 2026-08-07.
What is Popular Inc's strongest and weakest month historically?
Historically, BPOP's strongest calendar month has been Jul (average +9.72%) and its weakest Mar (average -5.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.