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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56.32$148.00305,300——
2020-12-30$55.74$146.48240,400——
2020-12-29$55.23$145.14471,000——
2020-12-28$56.68$148.95255,500——
2020-12-24$56.03$147.24128,400——
2020-12-23$56.59$148.71323,500——
2020-12-22$54.26$142.59700,800——
2020-12-21$55.10$144.80578,200——
2020-12-18$54.98$144.481,177,800——
2020-12-17$55.78$146.58595,900——
2020-12-16$55.45$145.72570,000——
2020-12-15$55.32$145.37764,000——
2020-12-14$53.17$139.72586,500——
2020-12-11$52.49$137.94626,400——
2020-12-10$53.19$139.78651,300——
2020-12-09$52.43$136.73309,600——
2020-12-08$51.68$134.77348,600——
2020-12-07$51.93$135.42445,000——
2020-12-04$52.12$135.92385,000——
2020-12-03$50.90$132.74396,000——
2020-12-02$50.26$131.07823,500——
2020-12-01$49.78$129.82415,800——
2020-11-30$48.53$126.561,397,300——
2020-11-27$50.81$132.50149,700——
2020-11-25$51.51$134.33507,300——
2020-11-24$52.04$135.71586,500——
2020-11-23$50.06$130.55474,500——
2020-11-20$49.00$127.78635,300——
2020-11-19$49.81$129.90313,000——
2020-11-18$50.01$130.42668,900——
2020-11-17$51.15$133.39771,200——
2020-11-16$52.10$135.87558,800——
2020-11-13$50.60$131.96357,100——
2020-11-12$48.90$127.52608,200——
2020-11-11$49.41$128.85462,900——
2020-11-10$50.93$132.82394,200——
2020-11-09$50.25$131.04794,000——
2020-11-06$44.58$116.26396,000——
2020-11-05$44.85$116.96383,300——
2020-11-04$43.70$113.96614,300——
2020-11-03$45.90$119.70962,400——
2020-11-02$43.81$114.251,124,300——
2020-10-30$42.20$110.05685,300——
2020-10-29$42.24$110.15621,700——
2020-10-28$40.21$104.861,213,000——
2020-10-27$39.26$102.38492,300——
2020-10-26$40.59$105.85438,300——
2020-10-23$41.27$107.63496,900——
2020-10-22$41.21$107.47421,800——
2020-10-21$39.56$103.17518,800——
2020-10-20$39.29$102.46412,800——
2020-10-19$38.31$99.91526,400——
2020-10-16$38.99$101.68490,000——
2020-10-15$39.40$102.75372,700——
2020-10-14$38.52$100.45299,300——
2020-10-13$39.11$101.99405,000——
2020-10-12$40.37$105.28293,700——
2020-10-09$40.45$105.49719,700——
2020-10-08$40.54$105.72513,500——
2020-10-07$39.83$103.87644,400——
2020-10-06$38.84$101.29410,700——
2020-10-05$39.45$102.88499,500——
2020-10-02$37.80$98.58382,200——
2020-10-01$36.29$94.64441,000——
2020-09-30$36.27$94.59512,900——
2020-09-29$36.15$94.27230,700——
2020-09-28$36.71$95.73346,200——
2020-09-25$35.33$92.13383,800——
2020-09-24$35.00$91.27672,500——
2020-09-23$35.05$91.40690,800——
2020-09-22$36.38$94.87883,000——
2020-09-21$36.93$96.31841,500——
2020-09-18$38.03$99.181,855,300——
2020-09-17$37.52$97.85561,400——
2020-09-16$37.63$98.13806,600——
2020-09-15$36.68$95.66669,100——
2020-09-14$37.30$97.27424,100——
2020-09-11$36.59$95.42415,400——
2020-09-10$36.10$94.14449,600——
2020-09-09$36.80$95.97402,000——
2020-09-08$37.19$96.99524,200——
2020-09-04$38.52$100.45503,700——
2020-09-03$37.51$96.78479,200——
2020-09-02$37.38$96.44317,300——
2020-09-01$37.39$96.47396,200——
2020-08-31$37.04$95.56589,600——
2020-08-28$38.10$98.30283,600——
2020-08-27$38.00$98.04368,300——
2020-08-26$37.46$96.65346,900——
2020-08-25$38.43$99.15802,600——
2020-08-24$38.29$98.79818,700——
2020-08-21$36.91$95.23579,900——
2020-08-20$37.44$96.60657,200——
2020-08-19$38.19$98.53583,100——
2020-08-18$37.26$96.13840,900——
2020-08-17$37.01$95.49434,000——
2020-08-14$37.72$97.32644,200——
2020-08-13$37.33$96.31528,200——
2020-08-12$37.72$97.32672,300——
2020-08-11$39.39$101.63708,600——
2020-08-10$37.98$97.991,218,300——
2020-08-07$37.05$95.59671,200——
2020-08-06$36.09$93.11584,300——
2020-08-05$36.58$94.38609,900——
2020-08-04$36.37$93.84545,900——
2020-08-03$36.92$95.25513,000——
2020-07-31$37.11$95.741,057,000——
2020-07-30$37.86$97.68236,800——
2020-07-29$38.72$99.90318,700——
2020-07-28$37.71$97.29413,800——
2020-07-27$38.28$98.76559,400——
2020-07-24$38.48$99.28686,200——
2020-07-23$39.90$102.941,078,600——
2020-07-22$37.50$96.75703,200——
2020-07-21$37.64$97.11580,500——
2020-07-20$35.90$92.62427,000——
2020-07-17$36.21$93.42283,300——
2020-07-16$36.87$95.13415,400——
2020-07-15$37.39$96.47519,700——
2020-07-14$35.45$91.46415,100——
2020-07-13$36.15$93.27630,300——
2020-07-10$35.82$92.42692,500——
2020-07-09$34.50$89.01655,500——
2020-07-08$35.30$91.07558,800——
2020-07-07$35.24$90.92587,100——
2020-07-06$36.90$95.20750,600——
2020-07-02$36.22$93.45479,200——
2020-07-01$36.07$93.06446,100——
2020-06-30$37.17$95.901,252,900——
2020-06-29$36.99$95.43565,100——
2020-06-26$35.20$90.821,365,000——
2020-06-25$36.77$94.87365,900——
2020-06-24$36.06$93.04554,600——
2020-06-23$38.07$98.22814,400——
2020-06-22$38.38$99.02764,900——
2020-06-19$38.69$99.821,239,700——
2020-06-18$38.95$100.49670,400——
2020-06-17$38.83$100.18717,800——
2020-06-16$39.59$102.14574,300——
2020-06-15$38.62$99.64751,500——
2020-06-12$38.11$98.32831,200——
2020-06-11$37.00$95.46874,700——
2020-06-10$39.68$102.38704,700——
2020-06-09$42.54$109.75656,700——
2020-06-08$44.91$115.87491,900——
2020-06-05$43.60$112.49655,800——
2020-06-04$42.28$109.08912,900——
2020-06-03$41.43$106.89672,800——
2020-06-02$38.92$100.41612,600——
2020-06-01$39.57$102.09731,900——
2020-05-29$39.49$100.85865,500——
2020-05-28$40.04$102.26506,300——
2020-05-27$41.34$105.58823,600——
2020-05-26$38.56$98.481,221,500——
2020-05-22$37.19$94.98704,000——
2020-05-21$37.71$96.31581,100——
2020-05-20$37.66$96.18835,600——
2020-05-19$36.23$92.53910,700——
2020-05-18$37.55$95.901,017,200——
2020-05-15$34.73$88.70835,900——
2020-05-14$34.37$87.78961,400——
2020-05-13$32.82$83.82751,200——
2020-05-12$35.29$90.131,057,400——
2020-05-11$35.95$91.81948,800——
2020-05-08$37.07$94.671,398,100——
2020-05-07$35.63$91.00760,000——
2020-05-06$34.73$88.70922,000——
2020-05-05$36.27$92.631,129,000——
2020-05-04$37.76$96.43943,400——
2020-05-01$37.13$94.83631,900——
2020-04-30$38.59$98.551,131,600——
2020-04-29$41.85$106.881,475,100——
2020-04-28$38.71$98.861,042,300——
2020-04-27$38.35$97.94919,000——
2020-04-24$35.00$89.39784,300——
2020-04-23$34.71$88.65785,600——
2020-04-22$32.75$83.64983,700——
2020-04-21$33.31$85.07868,900——
2020-04-20$34.61$88.39811,900——
2020-04-17$35.19$89.87671,000——
2020-04-16$32.16$82.131,054,400——
2020-04-15$33.20$84.791,066,700——
2020-04-14$35.98$91.89969,400——
2020-04-13$36.57$93.40815,200——
2020-04-09$39.07$99.781,988,400——
2020-04-08$38.21$97.58927,400——
2020-04-07$36.38$92.911,648,700——
2020-04-06$34.88$89.081,014,800——
2020-04-03$31.75$81.091,076,400——
2020-04-02$32.78$83.72991,600——
2020-04-01$33.48$85.501,113,300——
2020-03-31$35.00$89.391,746,200——
2020-03-30$35.70$91.171,391,300——
2020-03-27$35.42$90.461,944,000——
2020-03-26$35.51$90.691,421,800——
2020-03-25$33.00$84.281,639,300——
2020-03-24$31.80$81.211,536,400——
2020-03-23$26.48$67.631,653,200——
2020-03-20$26.40$67.425,169,800——
2020-03-19$24.83$63.411,741,100——
2020-03-18$24.81$63.363,046,600——
2020-03-17$29.49$74.292,517,900——
2020-03-16$30.33$76.411,960,700——
2020-03-13$36.73$92.531,467,400——
2020-03-12$33.53$84.471,994,400——
2020-03-11$38.31$96.511,869,400——
2020-03-10$40.81$102.811,793,200——
2020-03-09$38.57$97.172,057,200——
2020-03-06$44.04$110.951,031,100——
2020-03-05$46.81$117.93713,300——
2020-03-04$49.21$123.97589,500——
2020-03-03$48.26$121.58611,900——
2020-03-02$49.99$125.94692,300——
2020-02-28$47.98$120.871,166,000——
2020-02-27$48.61$122.46757,500——
2020-02-26$50.00$125.96682,200——
2020-02-25$51.07$128.66896,900——
2020-02-24$52.72$132.81727,700——
2020-02-21$54.76$137.95541,400——
2020-02-20$55.22$139.11489,900——
2020-02-19$55.46$139.72597,600——
2020-02-18$54.88$138.26593,700——
2020-02-14$55.75$140.45511,300——
2020-02-13$56.59$142.56322,800——
2020-02-12$56.23$141.66476,400——
2020-02-11$56.40$142.094,079,200——
2020-02-10$56.07$141.25436,000——
2020-02-07$56.11$141.35349,400——
2020-02-06$57.23$144.18474,900——
2020-02-05$58.09$146.34615,100——
2020-02-04$56.59$142.56555,900——
2020-02-03$56.76$142.99388,500——
2020-01-31$55.96$140.98599,700——
2020-01-30$56.69$142.82390,500——
2020-01-29$56.44$142.19595,000——
2020-01-28$57.48$144.811,089,200——
2020-01-27$58.11$146.39667,300——
2020-01-24$59.14$148.99328,600——
2020-01-23$60.20$151.66428,000——
2020-01-22$60.08$151.36463,900——
2020-01-21$60.54$152.52708,400——
2020-01-17$61.39$154.66280,600——
2020-01-16$60.90$153.42271,200——
2020-01-15$60.09$151.38499,300——
2020-01-14$59.64$150.25273,200——
2020-01-13$59.90$150.90287,700——
2020-01-10$59.72$150.45718,800——
2020-01-09$59.98$151.10770,700——
2020-01-08$58.44$147.22420,700——
2020-01-07$57.65$145.23318,600——
2020-01-06$58.21$146.65506,100——
2020-01-03$58.40$147.12281,900——
2020-01-02$58.93$148.46328,000——