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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$58.75$148.01260,900——
2019-12-30$58.56$147.53192,500——
2019-12-27$58.71$147.90462,500——
2019-12-26$58.95$148.51201,700——
2019-12-24$58.74$147.98100,900——
2019-12-23$58.66$147.78313,200——
2019-12-20$59.05$148.76911,000——
2019-12-19$58.61$147.65845,100——
2019-12-18$59.03$148.71420,500——
2019-12-17$59.40$149.64585,400——
2019-12-16$58.89$148.36400,100——
2019-12-13$58.51$147.40250,100——
2019-12-12$58.69$147.85464,400——
2019-12-11$57.73$145.44618,300——
2019-12-10$57.15$143.971,386,800——
2019-12-09$56.03$141.15508,800——
2019-12-06$56.18$141.53360,700——
2019-12-05$55.60$140.07476,900——
2019-12-04$55.01$138.58549,600——
2019-12-03$54.61$136.82587,300——
2019-12-02$55.37$138.72318,300——
2019-11-29$55.31$138.57159,500——
2019-11-27$55.89$140.03490,400——
2019-11-26$55.23$138.37504,900——
2019-11-25$56.00$140.30556,400——
2019-11-22$55.19$138.27870,100——
2019-11-21$55.01$137.82647,400——
2019-11-20$54.94$137.65619,100——
2019-11-19$54.81$137.32826,900——
2019-11-18$54.58$136.75485,700——
2019-11-15$55.29$138.52527,800——
2019-11-14$55.46$138.95750,000——
2019-11-13$55.26$138.45300,700——
2019-11-12$55.72$139.60398,600——
2019-11-11$55.63$139.38689,000——
2019-11-08$55.81$139.83379,800——
2019-11-07$55.66$139.45826,900——
2019-11-06$55.71$139.58301,100——
2019-11-05$56.23$140.88463,400——
2019-11-04$56.52$141.61502,700——
2019-11-01$55.22$138.35439,900——
2019-10-31$54.46$136.44521,300——
2019-10-30$55.44$138.90403,300——
2019-10-29$56.11$140.58614,700——
2019-10-28$55.50$139.05601,600——
2019-10-25$54.92$137.60775,500——
2019-10-24$54.20$135.79675,800——
2019-10-23$53.97$135.221,274,400——
2019-10-22$55.07$137.97796,800——
2019-10-21$55.32$138.60387,200——
2019-10-18$54.50$136.54379,000——
2019-10-17$54.83$137.37267,400——
2019-10-16$54.75$137.17435,800——
2019-10-15$55.02$137.85405,100——
2019-10-14$54.53$136.62759,100——
2019-10-11$54.43$136.37580,800——
2019-10-10$54.36$136.19785,900——
2019-10-09$53.32$133.59356,000——
2019-10-08$52.72$132.09803,200——
2019-10-07$54.16$135.69603,800——
2019-10-04$54.29$136.02364,800——
2019-10-03$53.33$133.61650,100——
2019-10-02$53.10$133.04430,000——
2019-10-01$53.44$133.89578,600——
2019-09-30$54.08$135.49277,300——
2019-09-27$54.38$136.24288,100——
2019-09-26$54.10$135.54355,500——
2019-09-25$54.44$136.39760,900——
2019-09-24$53.80$134.79566,100——
2019-09-23$54.22$135.84870,500——
2019-09-20$54.51$136.57929,300——
2019-09-19$54.51$136.57566,800——
2019-09-18$54.33$136.12569,100——
2019-09-17$53.85$134.92518,200——
2019-09-16$54.10$135.54368,000——
2019-09-13$54.84$137.40650,300——
2019-09-12$54.15$135.67763,900——
2019-09-11$55.14$137.40683,000——
2019-09-10$54.94$136.90488,800——
2019-09-09$54.01$134.58351,100——
2019-09-06$52.97$131.99258,700——
2019-09-05$53.44$133.16465,000——
2019-09-04$52.18$130.02236,400——
2019-09-03$51.53$128.40383,200——
2019-08-30$52.57$130.99254,600——
2019-08-29$52.33$130.39265,600——
2019-08-28$51.12$127.38438,800——
2019-08-27$50.70$126.33527,000——
2019-08-26$51.34$127.93309,100——
2019-08-23$51.02$127.13619,400——
2019-08-22$52.44$130.67402,100——
2019-08-21$52.02$129.62382,900——
2019-08-20$51.88$129.27549,200——
2019-08-19$52.90$131.81246,000——
2019-08-16$52.54$130.92242,700——
2019-08-15$51.52$128.38319,000——
2019-08-14$52.14$129.92485,900——
2019-08-13$53.61$133.58491,400——
2019-08-12$52.62$131.12570,900——
2019-08-09$54.49$135.78253,000——
2019-08-08$54.83$136.62455,300——
2019-08-07$53.68$133.76611,200——
2019-08-06$53.89$134.28383,900——
2019-08-05$53.56$133.46467,900——
2019-08-02$54.64$136.15420,400——
2019-08-01$55.70$138.79890,700——
2019-07-31$57.56$143.43642,600——
2019-07-30$57.86$144.17430,100——
2019-07-29$56.94$141.88479,300——
2019-07-26$58.29$145.25481,700——
2019-07-25$57.31$142.80708,000——
2019-07-24$56.45$140.66818,400——
2019-07-23$54.37$135.48603,900——
2019-07-22$54.59$136.03596,600——
2019-07-19$54.92$136.85519,800——
2019-07-18$54.93$136.87358,600——
2019-07-17$54.56$135.95592,000——
2019-07-16$55.41$138.07697,200——
2019-07-15$55.87$139.22486,000——
2019-07-12$56.38$140.49413,100——
2019-07-11$55.26$137.70446,000——
2019-07-10$54.76$136.45485,200——
2019-07-09$55.59$138.52401,100——
2019-07-08$55.83$139.12358,100——
2019-07-05$56.04$139.64414,300——
2019-07-03$55.33$137.87206,100——
2019-07-02$54.76$136.45326,800——
2019-07-01$55.04$137.15423,000——
2019-06-28$54.24$135.15904,800——
2019-06-27$53.47$133.24575,900——
2019-06-26$52.57$130.99352,200——
2019-06-25$52.06$129.72407,200——
2019-06-24$52.69$131.29412,500——
2019-06-21$52.33$130.39678,100——
2019-06-20$53.10$132.31562,800——
2019-06-19$52.83$131.64353,000——
2019-06-18$53.04$132.16405,200——
2019-06-17$52.52$130.87375,100——
2019-06-14$52.80$131.57422,300——
2019-06-13$53.25$132.69513,200——
2019-06-12$53.52$133.36345,100——
2019-06-11$53.42$133.11412,500——
2019-06-10$53.39$133.04293,700——
2019-06-07$53.23$132.64361,500——
2019-06-06$53.42$133.11286,800——
2019-06-05$53.50$133.31354,500——
2019-06-04$53.80$134.06491,700——
2019-06-03$52.67$131.24363,700——
2019-05-31$52.21$130.10553,800——
2019-05-30$53.08$132.26365,000——
2019-05-29$53.46$133.21423,100——
2019-05-28$53.31$132.84353,700——
2019-05-24$53.21$132.59529,700——
2019-05-23$53.16$131.72749,000——
2019-05-22$54.56$135.18484,600——
2019-05-21$55.30$137.02475,600——
2019-05-20$55.24$136.87428,300——
2019-05-17$54.62$135.33482,900——
2019-05-16$55.54$137.61307,100——
2019-05-15$54.80$135.78460,600——
2019-05-14$55.87$138.43392,800——
2019-05-13$54.98$136.22419,800——
2019-05-10$56.95$141.11474,000——
2019-05-09$56.97$141.16392,500——
2019-05-08$57.11$141.50364,500——
2019-05-07$57.75$143.09395,100——
2019-05-06$58.54$145.05313,700——
2019-05-03$58.68$145.39328,200——
2019-05-02$58.12$144.00501,700——
2019-05-01$57.13$141.55469,800——
2019-04-30$57.71$142.99546,200——
2019-04-29$58.17$144.13549,100——
2019-04-26$57.09$141.45511,600——
2019-04-25$56.74$140.59553,000——
2019-04-24$56.71$140.51411,200——
2019-04-23$57.03$141.30616,500——
2019-04-22$55.97$138.68619,100——
2019-04-18$56.79$140.71738,700——
2019-04-17$55.15$136.65771,200——
2019-04-16$56.07$138.93707,500——
2019-04-15$54.49$135.01706,900——
2019-04-12$54.69$135.51853,000——
2019-04-11$53.09$131.54488,100——
2019-04-10$53.05$131.44660,400——
2019-04-09$52.80$130.82616,500——
2019-04-08$53.83$133.38423,400——
2019-04-05$54.12$134.09291,900——
2019-04-04$54.40$134.79272,700——
2019-04-03$53.92$133.60600,200——
2019-04-02$53.55$132.68517,900——
2019-04-01$53.40$132.31639,700——
2019-03-29$52.13$129.16544,100——
2019-03-28$51.90$128.59531,100——
2019-03-27$51.48$127.55547,500——
2019-03-26$52.08$129.04675,900——
2019-03-25$50.33$124.701,013,000——
2019-03-22$49.92$123.69844,200——
2019-03-21$51.55$127.731,091,500——
2019-03-20$52.31$129.61618,200——
2019-03-19$54.49$135.01542,400——
2019-03-18$55.93$138.58401,000——
2019-03-15$55.37$137.19970,400——
2019-03-14$55.20$136.77451,600——
2019-03-13$54.74$135.63585,100——
2019-03-12$54.26$134.44604,000——
2019-03-11$53.98$133.75527,100——
2019-03-08$53.10$131.57779,000——
2019-03-07$52.51$130.10698,700——
2019-03-06$53.74$132.41687,500——
2019-03-05$55.15$135.88967,400——
2019-03-04$55.50$136.75840,900——
2019-03-01$56.63$139.53398,300——
2019-02-28$56.38$138.91935,600——
2019-02-27$55.50$136.75489,200——
2019-02-26$55.47$136.67418,500——
2019-02-25$56.62$139.51499,400——
2019-02-22$56.82$140.00436,900——
2019-02-21$56.61$139.48433,400——
2019-02-20$56.97$140.37351,100——
2019-02-19$56.37$138.89694,800——
2019-02-15$55.45$136.62648,800——
2019-02-14$54.69$134.75372,900——
2019-02-13$55.61$137.02460,700——
2019-02-12$55.51$136.77454,000——
2019-02-11$54.76$134.92397,600——
2019-02-08$53.90$132.80395,200——
2019-02-07$54.03$133.12845,800——
2019-02-06$53.80$132.56506,800——
2019-02-05$54.40$134.04626,000——
2019-02-04$54.81$135.05359,400——
2019-02-01$54.96$135.41404,100——
2019-01-31$54.61$134.55762,600——
2019-01-30$54.95$135.39753,200——
2019-01-29$54.79$135.00950,900——
2019-01-28$54.01$133.07555,900——
2019-01-25$53.48$131.77548,500——
2019-01-24$52.65$129.72990,700——
2019-01-23$51.13$125.981,305,800——
2019-01-22$50.90$125.41666,700——
2019-01-18$51.62$127.19346,700——
2019-01-17$50.90$125.41445,900——
2019-01-16$50.77$125.09823,400——
2019-01-15$49.62$122.26519,500——
2019-01-14$49.25$121.35456,200——
2019-01-11$48.65$119.87585,800——
2019-01-10$48.59$119.72517,000——
2019-01-09$49.39$121.69725,200——
2019-01-08$48.41$119.28807,400——
2019-01-07$48.61$119.77663,800——
2019-01-04$48.82$120.29467,900——
2019-01-03$47.58$117.23442,600——
2019-01-02$47.98$118.22523,400——