Popular, Inc. - Common Stock (BPOP)

Historical Prices For Popular, Inc. - Common Stock (BPOP)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	124.59	125.87	123.69	124.40	710,225	124.40
10/01/2025	126.92	126.92	124.31	125.24	488,767	125.24
9/30/2025	127.68	129.10	125.41	127.01	357,428	127.01
9/29/2025	128.32	128.32	126.39	127.33	307,926	127.33
9/26/2025	127.67	128.67	127.24	128.04	358,126	128.04
9/25/2025	126.71	127.49	125.55	126.99	393,038	126.99
9/24/2025	126.74	129.14	126.21	127.09	552,990	127.09
9/23/2025	127.34	129.32	126.03	126.49	545,487	126.49
9/22/2025	127.42	128.89	126.05	126.98	530,426	126.98
9/19/2025	128.34	128.79	126.90	127.99	1,066,634	127.99
9/18/2025	125.75	127.97	125.45	127.82	463,255	127.82
9/17/2025	123.77	126.80	123.11	125.16	649,963	125.16
9/16/2025	123.91	124.28	121.63	123.51	609,460	123.51
9/15/2025	123.71	124.90	123.14	123.91	493,354	123.91
9/12/2025	123.65	124.15	123.14	123.47	554,574	123.47
9/11/2025	124.66	125.70	124.13	124.80	475,482	124.05
9/10/2025	124.61	125.22	123.90	124.96	511,503	124.21
9/09/2025	125.29	125.63	123.76	124.18	461,647	123.43
9/08/2025	125.06	125.66	124.00	125.47	499,940	124.72
9/05/2025	127.60	128.66	124.92	125.34	537,288	124.59
9/04/2025	126.58	127.09	125.06	127.06	759,818	126.30
9/03/2025	125.31	126.99	124.92	126.17	510,884	125.41
9/02/2025	124.92	125.43	123.56	125.31	437,758	124.56
8/29/2025	125.25	126.27	124.83	125.64	715,530	124.89
8/28/2025	125.34	125.66	124.30	124.78	564,907	124.03
8/27/2025	123.37	126.00	122.08	124.85	882,288	124.10
8/26/2025	122.76	124.40	121.76	123.56	608,426	122.82
8/25/2025	121.89	123.68	121.39	122.86	633,437	122.12
8/22/2025	119.16	123.15	119.00	121.94	792,763	121.21
8/21/2025	118.98	119.63	118.60	119.00	399,327	118.28
8/20/2025	119.35	120.17	118.86	119.34	569,767	118.62
8/19/2025	118.28	119.29	118.28	119.19	458,189	118.47
8/18/2025	117.96	118.35	116.61	118.21	306,144	117.50
8/15/2025	119.54	119.54	117.87	118.00	410,270	117.29
8/14/2025	117.76	119.31	117.60	119.28	271,477	118.56
8/13/2025	118.03	119.00	117.64	118.87	520,790	118.16
8/12/2025	115.47	117.36	115.21	117.26	357,316	116.56
8/11/2025	115.06	115.60	113.84	114.63	329,745	113.94
8/08/2025	114.37	115.27	113.72	114.95	290,406	114.26
8/07/2025	115.34	115.36	112.70	113.63	374,954	112.95
8/06/2025	115.58	115.75	114.19	114.31	316,476	113.62
8/05/2025	115.44	116.11	112.78	115.43	483,671	114.74
8/04/2025	113.30	115.08	113.30	115.06	419,751	114.37
8/01/2025	113.00	113.91	110.54	113.19	548,139	112.51
7/31/2025	113.41	115.17	113.40	114.58	432,087	113.89
7/30/2025	115.16	115.33	113.78	114.20	318,206	113.51
7/29/2025	116.22	116.22	114.47	114.82	305,468	114.13
7/28/2025	115.58	115.58	114.20	115.31	341,909	114.62
7/25/2025	114.22	115.52	113.27	115.33	491,445	114.64
7/24/2025	115.49	116.45	113.74	114.37	525,050	113.68
7/23/2025	115.99	118.54	114.19	115.59	680,264	114.89
7/22/2025	115.31	116.06	114.43	115.22	514,609	114.53
7/21/2025	116.00	116.80	114.91	114.99	514,701	114.30
7/18/2025	115.67	115.92	114.21	115.58	492,339	114.89
7/17/2025	112.93	114.97	112.69	114.85	404,659	114.16
7/16/2025	112.33	112.47	110.69	111.94	450,427	111.27
7/15/2025	114.90	115.89	111.12	111.30	380,588	110.63
7/14/2025	113.72	115.67	113.56	115.50	536,077	114.81
7/11/2025	113.58	113.88	112.64	113.41	362,220	112.73
7/10/2025	114.74	115.44	113.09	113.76	455,175	113.08
7/09/2025	114.63	115.48	113.68	114.14	291,536	113.45
7/08/2025	114.02	115.10	113.88	114.44	595,285	113.75
7/07/2025	113.95	115.96	113.06	113.46	644,152	112.78
7/03/2025	113.70	115.16	113.70	114.30	479,122	113.61