Popular, Inc. - Common Stock (BPOP)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	109.41	111.37	108.74	110.35	675,322	110.35
10/29/2025	111.93	112.61	109.05	109.24	752,829	109.24
10/28/2025	112.62	113.99	111.97	112.40	391,613	112.40
10/27/2025	114.42	114.91	112.33	112.53	577,547	112.53
10/24/2025	113.93	116.46	113.28	113.80	734,199	113.80
10/23/2025	114.12	117.55	110.81	114.00	1,163,760	114.00
10/22/2025	118.39	118.39	114.98	115.38	849,422	115.38
10/21/2025	118.07	119.66	117.45	117.63	488,280	117.63
10/20/2025	116.24	119.00	116.01	118.48	490,483	118.48
10/17/2025	114.48	116.26	112.89	115.79	793,203	115.79
10/16/2025	119.99	120.02	112.50	113.42	896,252	113.42
10/15/2025	124.43	125.00	119.94	119.99	596,173	119.99
10/14/2025	120.42	124.53	118.50	124.14	513,299	124.14
10/13/2025	119.46	121.50	119.38	121.39	451,605	121.39
10/10/2025	125.46	125.83	117.47	117.63	503,635	117.63
10/09/2025	126.48	126.48	124.48	124.78	504,327	124.78
10/08/2025	126.20	126.38	124.21	125.82	283,576	125.82
10/07/2025	127.77	128.96	125.14	125.31	378,799	125.31
10/06/2025	127.00	128.74	126.35	127.05	508,450	127.05
10/03/2025	124.94	126.54	124.83	125.93	489,884	125.93
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