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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$35.16$53.09560——
1994-12-29$35.00$52.862,560——
1994-12-28$35.47$53.567,040——
1994-12-27$35.00$52.862,480——
1994-12-23$35.16$53.0976,240——
1994-12-22$35.31$53.331,520——
1994-12-21$34.84$52.6251,360——
1994-12-20$35.31$53.3380,400——
1994-12-19$34.84$52.62190,720——
1994-12-16$34.22$51.68194,480——
1994-12-15$33.75$50.9725,760——
1994-12-14$33.91$51.2070,560——
1994-12-13$33.75$50.9716,160——
1994-12-12$33.91$51.2081,520——
1994-12-09$33.91$50.73390,000——
1994-12-08$33.75$50.5038,880——
1994-12-07$35.31$52.8422,720——
1994-12-06$36.25$54.2420,320——
1994-12-05$36.88$55.1739,200——
1994-12-02$37.34$55.873,200——
1994-12-01$37.34$55.8719,280——
1994-11-30$37.81$56.585,520——
1994-11-29$37.50$56.118,800——
1994-11-28$37.34$55.876,000——
1994-11-25$37.34$55.87320——
1994-11-23$37.81$56.585,040——
1994-11-22$37.97$56.81960——
1994-11-21$37.50$56.11108,240——
1994-11-18$37.50$56.115,680——
1994-11-17$37.81$56.5835,280——
1994-11-16$37.81$56.5867,040——
1994-11-15$38.13$57.0442,400——
1994-11-14$37.81$56.582,880——
1994-11-11$37.81$56.586,960——
1994-11-10$37.97$56.814,000——
1994-11-09$37.97$56.8144,480——
1994-11-08$37.97$56.8130,960——
1994-11-07$37.97$56.8132,480——
1994-11-04$38.05$56.9317,840——
1994-11-03$38.13$57.0414,960——
1994-11-02$37.97$56.816,720——
1994-11-01$37.97$56.8111,280——
1994-10-31$38.13$57.04126,960——
1994-10-28$37.97$56.8128,080——
1994-10-27$37.81$56.586,160——
1994-10-26$37.89$56.6944,800——
1994-10-25$37.97$56.8116,560——
1994-10-24$37.50$56.1128,720——
1994-10-21$37.66$56.3424,880——
1994-10-20$37.81$56.5823,680——
1994-10-19$37.66$56.3433,520——
1994-10-18$39.38$58.9140,080——
1994-10-17$40.00$59.852,400——
1994-10-14$39.69$59.38800——
1994-10-13$39.84$59.6230,800——
1994-10-12$40.31$60.3215,120——
1994-10-11$40.63$60.78105,120——
1994-10-10$40.94$61.2568,320——
1994-10-07$40.94$61.2540,000——
1994-10-06$41.25$61.7246,240——
1994-10-05$41.25$61.7224,400——
1994-10-04$41.25$61.7213,840——
1994-10-03$41.25$61.7222,720——
1994-09-30$41.41$61.9586,400——
1994-09-29$41.25$61.7211,520——
1994-09-28$41.25$61.721,200——
1994-09-27$41.25$61.72720——
1994-09-26$41.56$62.1925,760——
1994-09-23$41.56$62.1958,400——
1994-09-22$41.25$61.72119,200——
1994-09-21$41.25$61.7223,680——
1994-09-20$41.25$61.729,200——
1994-09-19$41.09$61.49240——
1994-09-16$41.09$61.494,640——
1994-09-15$40.94$61.251,680——
1994-09-14$41.41$61.9519,200——
1994-09-13$41.56$62.192,720——
1994-09-12$41.09$61.498,560——
1994-09-09$41.56$61.7211,360——
1994-09-08$41.56$61.7215,200——
1994-09-07$40.94$60.798,720——
1994-09-06$41.56$61.72800——
1994-09-02$41.56$61.721,440——
1994-09-01$41.56$61.725,920——
1994-08-31$41.56$61.729,920——
1994-08-30$40.94$60.7915,360——
1994-08-29$41.25$61.265,120——
1994-08-26$41.25$61.2613,520——
1994-08-25$40.63$60.33640——
1994-08-24$41.25$61.267,920——
1994-08-23$40.63$60.33720——
1994-08-22$40.94$60.7910,160——
1994-08-19$40.94$60.79400——
1994-08-18$40.63$60.3310,960——
1994-08-17$40.94$60.799,920——
1994-08-16$40.63$60.3332,400——
1994-08-15$40.00$59.402,240——
1994-08-12$40.63$60.337,600——
1994-08-11$40.31$59.864,000——
1994-08-10$40.63$60.33560——
1994-08-09$40.00$59.40720——
1994-08-08$40.47$60.102,560——
1994-08-05$40.63$60.33880——
1994-08-04$40.00$59.4018,240——
1994-08-03$40.55$60.2146,720——
1994-08-02$40.00$59.4024,720——
1994-08-01$40.00$59.401,680——
1994-07-29$40.31$59.8625,040——
1994-07-28$39.69$58.944,000——
1994-07-27$40.00$59.405,200——
1994-07-26$39.84$59.171,040——
1994-07-25$40.00$59.4014,320——
1994-07-22$39.69$58.949,440——
1994-07-21$39.38$58.478,640——
1994-07-20$39.53$58.7022,560——
1994-07-19$39.69$58.942,240——
1994-07-18$39.38$58.473,440——
1994-07-15$39.53$58.7025,760——
1994-07-14$39.69$58.948,640——
1994-07-13$39.69$58.94129,120——
1994-07-12$39.38$58.4719,840——
1994-07-11$39.38$58.4738,720——
1994-07-08$39.69$58.9468,640——
1994-07-07$39.38$58.4713,280——
1994-07-06$39.38$58.4784,400——
1994-07-05$39.38$58.472,160——
1994-07-01$39.69$58.942,720——
1994-06-30$39.06$58.0132,320——
1994-06-29$39.06$58.0112,240——
1994-06-28$39.06$58.011,200——
1994-06-27$39.38$58.474,400——
1994-06-24$39.06$58.0110,080——
1994-06-23$39.69$58.942,080——
1994-06-22$39.38$58.474,240——
1994-06-21$39.06$58.016,720——
1994-06-20$38.75$57.5411,040——
1994-06-17$39.06$58.012,880——
1994-06-16$39.06$58.0116,080——
1994-06-15$39.38$58.4772,640——
1994-06-14$38.75$57.5430,640——
1994-06-13$38.75$57.54130,960——
1994-06-10$39.38$58.016,640——
1994-06-09$39.69$58.477,600——
1994-06-08$39.14$57.6616,560——
1994-06-07$39.06$57.557,600——
1994-06-06$39.38$58.0113,520——
1994-06-03$39.69$58.473,120——
1994-06-02$39.69$58.478,320——
1994-06-01$40.00$58.9315,280——
1994-05-31$40.31$59.3913,680——
1994-05-27$40.47$59.6269,040——
1994-05-26$40.63$59.857,200——
1994-05-25$40.31$59.3933,360——
1994-05-24$40.63$59.8512,480——
1994-05-23$40.94$60.312,560——
1994-05-20$40.31$59.3914,640——
1994-05-19$40.63$59.8517,520——
1994-05-18$40.31$59.3916,400——
1994-05-17$40.63$59.85720——
1994-05-16$40.47$59.6222,880——
1994-05-13$40.63$59.851,360——
1994-05-12$40.31$59.392,240——
1994-05-11$40.31$59.393,680——
1994-05-10$40.00$58.935,760——
1994-05-09$40.63$59.854,000——
1994-05-06$40.31$59.3916,160——
1994-05-05$40.63$59.857,520——
1994-05-04$40.23$59.27199,760——
1994-05-03$40.31$59.3948,000——
1994-05-02$40.31$59.3946,880——
1994-04-29$40.31$59.394,800——
1994-04-28$40.00$58.9359,360——
1994-04-26$39.84$58.704,320——
1994-04-25$40.16$59.1611,040——
1994-04-22$39.69$58.472,400——
1994-04-21$39.84$58.704,720——
1994-04-20$40.08$59.0433,440——
1994-04-19$40.31$59.399,600——
1994-04-18$40.00$58.9395,440——
1994-04-15$39.77$58.5814,880——
1994-04-14$39.92$58.8175,680——
1994-04-13$39.84$58.7021,760——
1994-04-12$39.69$58.4712,560——
1994-04-11$40.00$58.9345,200——
1994-04-08$39.69$58.4749,840——
1994-04-07$39.69$58.4719,520——
1994-04-06$39.38$58.0110,960——
1994-04-05$39.38$58.0112,480——
1994-04-04$39.06$57.5537,440——
1994-03-31$39.38$58.0111,680——
1994-03-30$39.38$58.014,240——
1994-03-29$39.69$58.478,160——
1994-03-28$39.69$58.475,360——
1994-03-25$39.69$58.4710,720——
1994-03-24$39.84$58.704,400——
1994-03-23$39.69$58.4714,240——
1994-03-22$40.00$58.931,600——
1994-03-21$40.00$58.9328,720——
1994-03-18$40.00$58.9316,240——
1994-03-17$40.31$59.39107,840——
1994-03-16$39.84$58.705,440——
1994-03-15$40.00$58.9328,640——
1994-03-14$39.38$58.0148,880——
1994-03-11$39.84$58.7010,240——
1994-03-10$39.84$58.7013,840——
1994-03-09$40.00$58.9318,640——
1994-03-08$39.53$58.245,440——
1994-03-07$40.00$58.9314,640——
1994-03-04$39.69$58.013,360——
1994-03-03$40.31$58.925,600——
1994-03-02$40.31$58.925,840——
1994-03-01$40.31$58.9223,760——
1994-02-28$40.63$59.3844,000——
1994-02-25$40.00$58.4632,560——
1994-02-24$40.00$58.4619,040——
1994-02-23$40.00$58.4621,520——
1994-02-22$39.53$57.7815,920——
1994-02-18$40.00$58.4634,800——
1994-02-17$39.69$58.013,040——
1994-02-16$40.00$58.466,480——
1994-02-15$39.06$57.093,600——
1994-02-14$39.69$58.0119,600——
1994-02-11$39.06$57.0910,960——
1994-02-10$40.00$58.4613,200——
1994-02-09$39.84$58.2445,440——
1994-02-08$40.31$58.9218,720——
1994-02-07$39.38$57.5537,120——
1994-02-04$39.38$57.5541,920——
1994-02-03$39.38$57.5513,760——
1994-02-02$39.69$58.0120,160——
1994-02-01$40.00$58.464,400——
1994-01-31$40.00$58.4635,280——
1994-01-28$39.53$57.7817,120——
1994-01-27$39.69$58.0122,720——
1994-01-26$39.06$57.0910,560——
1994-01-25$39.06$57.0958,000——
1994-01-24$38.75$56.6424,000——
1994-01-21$38.44$56.1847,120——
1994-01-20$39.22$57.327,680——
1994-01-19$38.91$56.8725,360——
1994-01-18$39.22$57.3227,600——
1994-01-17$39.38$57.5536,160——
1994-01-14$39.69$58.018,240——
1994-01-13$40.00$58.4628,880——
1994-01-12$39.69$58.0118,560——
1994-01-11$40.00$58.4647,760——
1994-01-10$39.69$58.0126,960——
1994-01-07$39.38$57.553,840——
1994-01-06$39.38$57.5525,440——
1994-01-05$39.38$57.555,680——
1994-01-04$38.75$56.641,600——
1994-01-03$38.91$56.8711,840——