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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$20.79$47.53499,300——
2012-12-28$20.45$46.75304,400——
2012-12-27$20.64$47.18795,400——
2012-12-26$20.70$47.32276,700——
2012-12-24$20.51$46.89275,300——
2012-12-21$20.63$47.161,726,600——
2012-12-20$20.90$47.78898,800——
2012-12-19$20.75$47.43729,100——
2012-12-18$20.81$47.57595,800——
2012-12-17$20.68$47.27605,600——
2012-12-14$20.34$46.50430,400——
2012-12-13$20.28$46.36718,300——
2012-12-12$20.33$46.471,073,500——
2012-12-11$20.20$46.18555,600——
2012-12-10$20.09$45.93493,500——
2012-12-07$19.86$45.40990,300——
2012-12-06$19.73$45.10448,700——
2012-12-05$19.80$45.26527,500——
2012-12-04$19.59$44.78372,700——
2012-12-03$19.78$45.22323,900——
2012-11-30$19.77$45.19551,100——
2012-11-29$19.81$45.29554,500——
2012-11-28$19.44$44.44595,400——
2012-11-27$19.14$43.75705,100——
2012-11-26$19.75$45.15413,200——
2012-11-23$19.96$45.63176,000——
2012-11-21$19.17$43.82187,800——
2012-11-20$19.19$43.87558,300——
2012-11-19$18.85$43.09653,700——
2012-11-16$18.50$42.291,084,000——
2012-11-15$18.57$42.45655,500——
2012-11-14$18.57$42.451,190,700——
2012-11-13$19.40$44.35702,500——
2012-11-12$19.81$45.29508,700——
2012-11-09$19.71$45.06885,600——
2012-11-08$19.54$44.67847,600——
2012-11-07$19.34$44.211,193,200——
2012-11-06$20.48$46.82731,600——
2012-11-05$20.06$45.86758,300——
2012-11-02$19.90$45.49758,700——
2012-11-01$20.02$45.77810,300——
2012-10-31$19.33$44.19543,900——
2012-10-26$19.51$44.60660,000——
2012-10-25$19.33$44.19390,500——
2012-10-24$19.05$43.55541,100——
2012-10-23$19.29$44.10798,300——
2012-10-22$19.19$43.87817,100——
2012-10-19$18.98$43.391,714,900——
2012-10-18$19.28$44.071,129,000——
2012-10-17$19.01$43.46806,200——
2012-10-16$19.00$43.431,066,300——
2012-10-15$19.06$43.571,541,700——
2012-10-12$18.27$41.761,373,300——
2012-10-11$18.90$43.201,213,600——
2012-10-10$18.09$41.35747,700——
2012-10-09$17.93$40.99575,500——
2012-10-08$18.32$41.88563,700——
2012-10-05$18.60$42.522,035,300——
2012-10-04$18.02$41.191,675,800——
2012-10-03$17.73$40.53530,400——
2012-10-02$17.60$40.23686,200——
2012-10-01$17.42$39.82743,300——
2012-09-28$17.45$39.89727,500——
2012-09-27$17.58$40.19978,500——
2012-09-26$17.38$39.73810,200——
2012-09-25$17.53$40.07880,400——
2012-09-24$17.81$40.711,004,500——
2012-09-21$17.96$41.061,061,000——
2012-09-20$18.02$41.191,338,400——
2012-09-19$18.30$41.83987,800——
2012-09-18$18.02$41.191,279,800——
2012-09-17$17.94$41.011,112,900——
2012-09-14$18.74$42.841,617,700——
2012-09-13$18.20$41.601,083,200——
2012-09-12$17.55$40.12918,400——
2012-09-11$17.20$39.32565,400——
2012-09-10$16.85$38.52712,700——
2012-09-07$17.11$39.11872,500——
2012-09-06$16.66$38.081,023,200——
2012-09-05$15.94$36.44676,400——
2012-09-04$15.92$36.391,351,300——
2012-08-31$15.84$36.21872,300——
2012-08-30$15.78$36.07779,300——
2012-08-29$16.17$36.96783,200——
2012-08-28$15.79$36.10827,800——
2012-08-27$15.67$35.82731,100——
2012-08-24$15.59$35.641,232,400——
2012-08-23$15.47$35.36890,500——
2012-08-22$15.89$36.321,092,000——
2012-08-21$16.17$36.961,698,900——
2012-08-20$16.05$36.691,103,000——
2012-08-17$15.93$36.421,004,600——
2012-08-16$15.73$35.962,296,100——
2012-08-15$15.49$35.411,166,800——
2012-08-14$15.43$35.271,556,500——
2012-08-13$15.66$35.80858,600——
2012-08-10$15.58$35.62999,900——
2012-08-09$15.74$35.98829,800——
2012-08-08$15.73$35.96650,400——
2012-08-07$15.73$35.96772,700——
2012-08-06$15.50$35.43711,600——
2012-08-03$15.10$34.521,814,400——
2012-08-02$14.56$33.281,477,200——
2012-08-01$14.94$34.151,431,400——
2012-07-31$15.07$34.452,339,200——
2012-07-30$14.99$34.272,958,300——
2012-07-27$14.92$34.111,922,400——
2012-07-26$14.47$33.081,863,200——
2012-07-25$14.11$32.261,721,000——
2012-07-24$14.02$32.052,276,000——
2012-07-23$13.55$30.973,008,300——
2012-07-20$13.85$31.663,811,900——
2012-07-19$14.35$32.802,408,800——
2012-07-18$14.80$33.833,069,700——
2012-07-17$16.30$37.262,205,200——
2012-07-16$15.79$36.102,073,600——
2012-07-13$16.20$37.031,433,800——
2012-07-12$15.55$35.551,726,700——
2012-07-11$15.70$35.891,097,900——
2012-07-10$15.39$35.181,157,200——
2012-07-09$15.64$35.751,039,500——
2012-07-06$16.19$37.011,016,700——
2012-07-05$16.34$37.35995,300——
2012-07-03$16.74$38.27559,700——
2012-07-02$16.59$37.921,224,400——
2012-06-29$16.61$37.972,012,200——
2012-06-28$16.25$37.152,335,600——
2012-06-27$15.38$35.161,318,400——
2012-06-26$15.03$34.361,040,300——
2012-06-25$14.82$33.88941,400——
2012-06-22$15.56$35.571,581,300——
2012-06-21$15.23$34.822,298,000——
2012-06-20$15.51$35.462,032,600——
2012-06-19$14.92$34.112,139,500——
2012-06-18$14.26$32.601,855,600——
2012-06-15$14.27$32.625,250,400——
2012-06-14$13.58$31.042,922,100——
2012-06-13$13.66$31.234,137,600——
2012-06-12$14.75$33.722,052,800——
2012-06-11$14.80$33.831,555,600——
2012-06-08$15.32$35.021,036,900——
2012-06-07$14.91$34.081,502,300——
2012-06-06$14.76$33.741,652,300——
2012-06-05$14.18$32.422,008,000——
2012-06-04$13.75$31.432,354,400——
2012-06-01$14.27$32.622,436,800——
2012-05-31$15.27$34.913,809,100——
2012-05-30$15.56$35.572,383,700——
2012-05-29$16.20$37.0345,730——
2012-05-25$16.40$37.49492,540——
2012-05-24$16.20$37.03522,840——
2012-05-23$16.40$37.49485,620——
2012-05-22$15.60$35.66931,000——
2012-05-21$14.50$33.151,294,940——
2012-05-18$14.50$33.15938,330——
2012-05-17$14.50$33.151,296,340——
2012-05-16$14.90$34.061,154,890——
2012-05-15$15.40$35.201,150,740——
2012-05-14$15.70$35.891,186,060——
2012-05-11$16.60$37.95628,330——
2012-05-10$16.60$37.95467,540——
2012-05-09$16.60$37.95447,040——
2012-05-08$16.90$38.63483,140——
2012-05-07$17.30$39.55590,000——
2012-05-04$16.90$38.63537,180——
2012-05-03$17.20$39.32504,930——
2012-05-02$17.40$39.78405,170——
2012-05-01$17.60$40.23715,590——
2012-04-30$17.70$40.461,193,960——
2012-04-27$18.10$41.38574,160——
2012-04-26$18.10$41.38278,700——
2012-04-25$18.50$42.29280,320——
2012-04-24$18.40$42.06311,770——
2012-04-23$18.20$41.60660,480——
2012-04-20$18.90$43.201,296,160——
2012-04-19$18.20$41.60399,450——
2012-04-18$18.10$41.38504,260——
2012-04-17$18.70$42.75779,420——
2012-04-16$18.60$42.52594,790——
2012-04-13$18.00$41.15892,190——
2012-04-12$18.90$43.20621,670——
2012-04-11$18.60$42.52896,370——
2012-04-10$18.10$41.381,252,330——
2012-04-09$19.50$44.58555,740——
2012-04-05$20.30$46.41993,620——
2012-04-04$21.10$48.23984,430——
2012-04-03$21.20$48.46736,390——
2012-04-02$20.50$46.86849,550——
2012-03-30$20.50$46.86996,030——
2012-03-29$20.40$46.63692,350——
2012-03-28$20.80$47.55555,670——
2012-03-27$20.80$47.55612,540——
2012-03-26$21.40$48.92613,880——
2012-03-23$20.90$47.781,197,090——
2012-03-22$20.90$47.78582,890——
2012-03-21$21.20$48.46880,870——
2012-03-20$22.10$50.521,200,800——
2012-03-19$23.00$52.58813,690——
2012-03-16$22.40$51.213,439,530——
2012-03-15$21.90$50.06881,370——
2012-03-14$21.80$49.831,375,990——
2012-03-13$21.00$48.011,169,100——
2012-03-12$19.20$43.89633,550——
2012-03-09$19.10$43.66815,960——
2012-03-08$18.70$42.75604,380——
2012-03-07$18.60$42.521,018,270——
2012-03-06$18.10$41.38916,330——
2012-03-05$18.60$42.521,076,990——
2012-03-02$18.80$42.98692,920——
2012-03-01$19.00$43.431,278,680——
2012-02-29$19.00$43.431,159,540——
2012-02-28$18.50$42.29967,250——
2012-02-27$18.90$43.20993,270——
2012-02-24$17.60$40.23465,270——
2012-02-23$17.50$40.00885,670——
2012-02-22$16.90$38.63589,400——
2012-02-21$16.80$38.40834,290——
2012-02-17$16.80$38.40859,380——
2012-02-16$16.60$37.951,166,340——
2012-02-15$16.60$37.951,011,930——
2012-02-14$16.70$38.18828,840——
2012-02-13$16.90$38.63759,840——
2012-02-10$16.80$38.40861,470——
2012-02-09$17.70$40.46881,620——
2012-02-08$18.20$41.60872,760——
2012-02-07$17.90$40.92852,840——
2012-02-06$17.40$39.78628,940——
2012-02-03$17.50$40.001,690,610——
2012-02-02$16.00$36.58589,300——
2012-02-01$16.00$36.58908,080——
2012-01-31$15.70$35.89832,960——
2012-01-30$15.70$35.89722,860——
2012-01-27$16.50$37.72566,150——
2012-01-26$16.90$38.63781,210——
2012-01-25$16.70$38.181,179,990——
2012-01-24$16.10$36.80644,850——
2012-01-23$16.50$37.721,353,000——
2012-01-20$15.90$36.35558,670——
2012-01-19$15.80$36.12540,580——
2012-01-18$15.30$34.98501,180——
2012-01-17$14.60$33.38609,680——
2012-01-13$15.00$34.29609,180——
2012-01-12$15.30$34.98709,890——
2012-01-11$15.40$35.20371,100——
2012-01-10$15.20$34.75914,730——
2012-01-09$15.00$34.29672,260——
2012-01-06$14.90$34.06575,480——
2012-01-05$14.70$33.601,324,230——
2012-01-04$14.70$33.60582,470——
2012-01-03$14.30$32.691,396,270——