tiprankstipranks
Trending News
More News >
Popular Inc (BPOP)
NASDAQ:BPOP
US Market
Advertisement

Popular (BPOP) Historical Prices

Compare
400 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
114.22
115.52
113.27
115.33
115.33
+0.84%
491,444
0.91
Jul 24, 2025
115.49
116.46
113.74
114.37
114.37
-1.06%
525,050
0.96
Jul 23, 2025
115.99
118.54
114.19
115.59
115.59
+0.32%
680,263
1.22
Jul 22, 2025
115.31
116.06
114.43
115.22
115.22
+0.20%
514,609
0.92
Jul 21, 2025
116.00
116.80
114.91
114.99
114.99
-0.51%
514,701
0.92
Jul 18, 2025
115.67
115.93
114.21
115.58
115.58
+0.64%
492,339
0.88
Jul 17, 2025
112.93
114.97
112.70
114.85
114.85
+2.60%
404,659
0.72
Jul 16, 2025
112.33
112.47
110.69
111.94
111.94
+0.58%
450,427
0.80
Jul 15, 2025
114.90
115.89
111.12
111.30
111.30
-3.64%
380,588
0.66
Jul 14, 2025
113.72
115.67
113.57
115.50
115.50
+1.84%
536,077
0.93
Jul 11, 2025
113.58
113.88
112.65
113.41
113.41
-0.31%
362,220
0.61
Jul 10, 2025
114.74
115.44
113.09
113.76
113.76
-0.33%
455,174
0.77
Jul 09, 2025
114.63
115.49
113.68
114.14
114.14
-0.26%
291,536
0.48
Jul 08, 2025
114.02
115.10
113.88
114.44
114.44
+0.86%
595,285
0.95
Jul 07, 2025
113.95
115.96
113.06
113.46
113.46
-0.73%
644,152
1.03
Jul 03, 2025
113.70
115.16
113.70
114.30
114.30
+0.77%
479,122
0.76
Jul 02, 2025
113.05
113.88
111.90
113.43
113.42
+0.66%
665,071
1.06
Jul 01, 2025
109.91
113.43
109.76
112.68
112.68
+2.24%
632,284
1.01
Jun 30, 2025
111.25
111.58
110.13
110.21
110.21
-0.27%
344,413
0.55
Jun 27, 2025
110.36
111.19
109.70
110.51
110.51
+0.35%
1,220,009
1.99
Jun 26, 2025
108.18
110.35
108.18
110.12
110.12
+1.93%
392,809
0.64
Jun 25, 2025
108.14
108.26
107.41
108.03
108.03
-0.03%
432,463
0.70
Jun 24, 2025
107.98
109.66
107.81
108.06
108.06
+0.48%
587,189
0.95
Jun 23, 2025
104.31
107.72
104.31
107.54
107.54
+2.91%
619,020
0.95
Jun 20, 2025
104.50
105.27
103.91
104.50
104.50
+0.67%
821,959
1.27
Jun 18, 2025
103.57
104.34
102.97
103.80
103.80
+0.60%
680,400
1.05
Jun 17, 2025
103.60
104.56
102.56
103.18
103.18
-1.19%
418,177
0.65
Jun 16, 2025
104.33
105.46
104.04
104.42
104.42
+0.59%
426,993
0.65
Jun 13, 2025
104.03
104.96
102.80
103.81
103.81
-1.60%
527,595
0.81
Jun 12, 2025
104.61
105.61
103.43
105.50
105.50
+0.29%
322,077
0.49
Jun 11, 2025
107.13
107.26
105.16
105.20
105.20
-1.39%
433,329
0.65
Jun 10, 2025
105.93
107.31
105.73
106.68
106.68
+0.78%
645,398
0.96
Jun 09, 2025
106.05
107.15
105.26
105.85
105.85
+0.09%
768,360
1.14
Jun 06, 2025
105.38
106.16
104.79
105.75
105.75
+1.86%
728,350
1.08
Jun 05, 2025
104.32
104.86
103.42
103.82
103.82
-0.29%
432,977
0.64
Jun 04, 2025
105.25
105.67
104.11
104.12
104.12
-1.17%
446,139
0.66
Jun 03, 2025
104.01
106.04
103.74
105.35
105.35
+1.29%
682,525
1.00
Jun 02, 2025
104.46
104.46
102.00
104.01
104.01
+0.46%
690,021
1.02
May 30, 2025
103.31
103.94
102.59
103.53
103.53
-0.21%
545,701
0.80
May 29, 2025
103.82
103.99
102.53
103.75
103.75
+1.33%
748,688
1.11
May 28, 2025
103.88
104.41
103.04
103.09
102.39
-0.56%
424,601
0.63
May 27, 2025
103.94
104.69
102.84
104.38
103.67
+2.53%
504,446
0.75
May 23, 2025
100.54
102.72
100.54
102.50
101.80
+1.02%
340,921
0.51
May 22, 2025
101.99
102.88
101.86
102.16
101.47
+0.12%
580,481
0.86
May 21, 2025
104.20
104.68
102.56
102.74
102.04
-1.62%
519,331
0.77
May 20, 2025
105.38
105.73
104.83
105.15
104.44
+0.55%
861,550
1.29
May 19, 2025
103.64
105.61
103.14
105.29
104.58
+1.43%
530,734
0.80
May 16, 2025
104.58
105.27
103.66
104.52
103.81
+0.42%
464,570
0.70
May 15, 2025
104.65
105.06
102.96
104.79
104.08
+1.00%
337,812
0.51
May 14, 2025
104.07
104.87
103.43
104.46
103.75
+1.06%
408,915
0.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis