NASDAQ:BPOP | Historical Stock Price | POPULAR, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.98$6.13$18.99$58.83$182.26$564.591980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$4.00$4.001,800——
1982-12-30$4.00$4.000——
1982-12-29$4.00$4.009,000——
1982-12-28$4.00$4.006,000——
1982-12-27$4.08$4.0824,600——
1982-12-23$4.17$4.171,200——
1982-12-22$4.08$4.080——
1982-12-21$4.08$4.086,000——
1982-12-20$4.08$4.0812,000——
1982-12-17$4.08$4.087,200——
1982-12-16$4.00$4.009,000——
1982-12-15$3.92$3.9218,600——
1982-12-14$3.67$3.676,600——
1982-12-13$3.42$3.423,000——
1982-12-10$3.33$3.33600——
1982-12-09$3.33$3.3334,200——
1982-12-08$3.33$3.3312,000——
1982-12-07$3.25$3.2512,600——
1982-12-06$3.25$3.250——
1982-12-03$3.25$3.252,400——
1982-12-02$3.25$3.25600——
1982-12-01$3.25$3.25600——
1982-11-30$3.25$3.25600——
1982-11-29$3.25$3.250——
1982-11-26$3.25$3.254,200——
1982-11-24$3.25$3.25600——
1982-11-23$3.25$3.251,200——
1982-11-22$3.25$3.25600——
1982-11-19$3.25$3.250——
1982-11-18$3.25$3.251,200——
1982-11-17$3.25$3.255,400——
1982-11-16$3.25$3.253,000——
1982-11-15$3.25$3.2545,000——
1982-11-12$3.25$3.253,000——
1982-11-11$3.17$3.170——
1982-11-10$3.17$3.170——
1982-11-09$3.17$3.177,800——
1982-11-08$3.13$3.130——
1982-11-05$3.13$3.131,800——
1982-11-04$3.13$3.133,000——
1982-11-03$3.08$3.080——
1982-11-02$3.08$3.080——
1982-11-01$3.08$3.080——
1982-10-29$3.08$3.080——
1982-10-28$3.08$3.080——
1982-10-27$3.08$3.080——
1982-10-26$3.08$3.080——
1982-10-25$3.08$3.080——
1982-10-22$3.08$3.080——
1982-10-21$3.08$3.080——
1982-10-20$3.08$3.080——
1982-10-19$3.08$3.088,400——
1982-10-18$3.08$3.080——
1982-10-15$3.08$3.086,000——
1982-10-14$3.08$3.0827,000——
1982-10-13$2.96$2.9672,600——
1982-10-12$2.83$2.833,600——
1982-10-11$2.83$2.837,800——
1982-10-08$2.83$2.833,000——
1982-10-07$2.83$2.8315,000——
1982-10-06$2.71$2.7177,400——
1982-10-05$2.67$2.674,200——
1982-10-04$2.67$2.671,800——
1982-10-01$2.67$2.674,800——
1982-09-30$2.58$2.580——
1982-09-29$2.58$2.584,200——
1982-09-28$2.58$2.583,000——
1982-09-27$2.58$2.581,800——
1982-09-24$2.58$2.5824,000——
1982-09-23$2.58$2.587,200——
1982-09-22$2.58$2.58600——
1982-09-21$2.58$2.580——
1982-09-20$2.58$2.581,800——
1982-09-17$2.58$2.583,000——
1982-09-16$2.58$2.583,600——
1982-09-15$2.58$2.587,800——
1982-09-14$2.58$2.583,600——
1982-09-13$2.58$2.580——
1982-09-10$2.58$2.586,600——
1982-09-09$2.58$2.580——
1982-09-08$2.58$2.586,600——
1982-09-07$2.50$2.502,400——
1982-09-03$2.50$2.5012,000——
1982-09-02$2.50$2.501,200——
1982-09-01$2.50$2.506,600——
1982-08-31$2.50$2.506,000——
1982-08-30$2.50$2.5015,600——
1982-08-27$2.42$2.42600——
1982-08-26$2.42$2.420——
1982-08-25$2.42$2.421,200——
1982-08-24$2.42$2.420——
1982-08-23$2.42$2.42600——
1982-08-20$2.42$2.420——
1982-08-19$2.42$2.420——
1982-08-18$2.42$2.420——
1982-08-17$2.42$2.42600——
1982-08-16$2.42$2.420——
1982-08-13$2.42$2.424,800——
1982-08-12$2.42$2.425,400——
1982-08-11$2.42$2.421,800——
1982-08-10$2.33$2.330——
1982-08-09$2.33$2.333,600——
1982-08-06$2.42$2.420——
1982-08-05$2.42$2.424,800——
1982-08-04$2.46$2.4615,000——
1982-08-03$2.46$2.460——
1982-08-02$2.46$2.4618,000——
1982-07-30$2.46$2.466,000——
1982-07-29$2.46$2.460——
1982-07-28$2.46$2.46600——
1982-07-27$2.46$2.460——
1982-07-26$2.46$2.460——
1982-07-23$2.46$2.460——
1982-07-22$2.46$2.4615,600——
1982-07-21$2.42$2.420——
1982-07-20$2.42$2.428,400——
1982-07-19$2.42$2.420——
1982-07-16$2.42$2.424,800——
1982-07-15$2.38$2.386,600——
1982-07-14$2.38$2.380——
1982-07-13$2.38$2.38600——
1982-07-12$2.38$2.383,600——
1982-07-09$2.38$2.387,800——
1982-07-08$2.33$2.337,800——
1982-07-07$2.38$2.380——
1982-07-06$2.38$2.381,800——
1982-07-02$2.33$2.330——
1982-07-01$2.33$2.330——
1982-06-30$2.33$2.330——
1982-06-29$2.33$2.336,000——
1982-06-28$2.33$2.330——
1982-06-25$2.33$2.330——
1982-06-24$2.33$2.330——
1982-06-23$2.33$2.330——
1982-06-22$2.33$2.330——
1982-06-21$2.33$2.333,000——
1982-06-18$2.33$2.3319,800——
1982-06-17$2.33$2.333,000——
1982-06-16$2.33$2.330——
1982-06-15$2.33$2.330——
1982-06-14$2.33$2.330——
1982-06-11$2.33$2.331,800——
1982-06-10$2.33$2.330——
1982-06-09$2.33$2.330——
1982-06-08$2.33$2.332,400——
1982-06-07$2.33$2.333,000——
1982-06-04$2.33$2.330——
1982-06-03$2.33$2.330——
1982-06-02$2.33$2.330——
1982-06-01$2.33$2.339,600——
1982-05-28$2.42$2.420——
1982-05-27$2.42$2.420——
1982-05-26$2.42$2.420——
1982-05-25$2.42$2.425,400——
1982-05-24$2.42$2.423,000——
1982-05-21$2.42$2.420——
1982-05-20$2.42$2.420——
1982-05-19$2.42$2.424,200——
1982-05-18$2.42$2.420——
1982-05-17$2.42$2.42600——
1982-05-14$2.42$2.426,000——
1982-05-13$2.33$2.330——
1982-05-12$2.33$2.330——
1982-05-11$2.33$2.330——
1982-05-10$2.33$2.330——
1982-05-07$2.33$2.330——
1982-05-06$2.33$2.333,600——
1982-05-05$2.33$2.330——
1982-05-04$2.33$2.330——
1982-05-03$2.33$2.330——
1982-04-30$2.33$2.33600——
1982-04-29$2.25$2.253,600——
1982-04-28$2.29$2.290——
1982-04-27$2.29$2.294,800——
1982-04-26$2.29$2.29600——
1982-04-23$2.25$2.251,200——
1982-04-22$2.17$2.170——
1982-04-21$2.17$2.172,400——
1982-04-20$2.17$2.17600——
1982-04-19$2.08$2.081,200——
1982-04-16$2.08$2.080——
1982-04-15$2.08$2.081,200——
1982-04-14$2.00$2.0010,200——
1982-04-13$2.08$2.080——
1982-04-12$2.08$2.080——
1982-04-08$2.08$2.08600——
1982-04-07$2.08$2.0819,200——
1982-04-06$2.33$2.331,800——
1982-04-05$2.33$2.33600——
1982-04-02$2.33$2.330——
1982-04-01$2.33$2.333,600——
1982-03-31$2.42$2.420——
1982-03-30$2.42$2.420——
1982-03-29$2.42$2.4215,600——
1982-03-26$2.42$2.4224,000——
1982-03-25$2.42$2.420——
1982-03-24$2.42$2.4225,200——
1982-03-23$2.50$2.50600——
1982-03-22$2.50$2.506,600——
1982-03-19$2.50$2.500——
1982-03-18$2.50$2.500——
1982-03-17$2.50$2.505,400——
1982-03-16$2.50$2.506,000——
1982-03-15$2.42$2.420——
1982-03-12$2.42$2.420——
1982-03-11$2.42$2.421,800——
1982-03-10$2.42$2.420——
1982-03-09$2.42$2.420——
1982-03-08$2.42$2.42600——
1982-03-05$2.42$2.420——
1982-03-04$2.42$2.420——
1982-03-03$2.42$2.420——
1982-03-02$2.42$2.420——
1982-03-01$2.42$2.423,000——
1982-02-26$2.42$2.420——
1982-02-25$2.42$2.42600——
1982-02-24$2.42$2.425,400——
1982-02-23$2.42$2.420——
1982-02-22$2.42$2.420——
1982-02-19$2.42$2.420——
1982-02-18$2.42$2.420——
1982-02-17$2.42$2.42600——
1982-02-16$2.42$2.420——
1982-02-12$2.42$2.420——
1982-02-11$2.42$2.420——
1982-02-10$2.42$2.420——
1982-02-09$2.42$2.424,200——
1982-02-08$2.50$2.504,800——
1982-02-05$2.50$2.500——
1982-02-04$2.50$2.500——
1982-02-03$2.50$2.50600——
1982-02-02$2.58$2.580——
1982-02-01$2.58$2.580——
1982-01-29$2.58$2.580——
1982-01-28$2.58$2.580——
1982-01-27$2.58$2.580——
1982-01-26$2.58$2.58600——
1982-01-25$2.58$2.580——
1982-01-22$2.58$2.580——
1982-01-21$2.58$2.586,000——
1982-01-20$2.58$2.582,400——
1982-01-19$2.50$2.5018,600——
1982-01-18$2.83$2.8312,000——
1982-01-15$2.83$2.833,000——
1982-01-14$2.83$2.830——
1982-01-13$2.83$2.830——
1982-01-12$2.83$2.839,600——
1982-01-11$2.83$2.83600——
1982-01-08$2.83$2.831,800——
1982-01-07$2.83$2.830——
1982-01-06$2.83$2.830——
1982-01-05$2.83$2.830——
1982-01-04$2.83$2.830——