OTC:BPOPO | 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
2003-07-15 to 2026-08-27
Data captured

Stock Price Chart

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

$4.75$9.18$17.75$34.30$66.31$128.172003-07-152026-08-27

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 volume
2020-12-31$25.20$86.700
2020-12-30$25.20$86.703,300
2020-12-29$25.70$88.421,900
2020-12-28$25.70$88.42100
2020-12-24$25.50$87.740
2020-12-23$25.50$87.740
2020-12-22$25.50$87.740
2020-12-21$25.50$87.74300
2020-12-18$26.00$89.46700
2020-12-17$25.35$87.220
2020-12-16$25.35$87.220
2020-12-15$25.35$87.222,400
2020-12-14$25.25$86.880
2020-12-11$25.25$86.42400
2020-12-10$25.23$86.35100
2020-12-09$25.23$86.350
2020-12-08$25.23$86.35400
2020-12-07$25.25$86.42200
2020-12-04$25.95$88.810
2020-12-03$25.95$88.810
2020-12-02$25.95$88.810
2020-12-01$25.95$88.81100
2020-11-30$25.25$86.420
2020-11-27$25.25$86.420
2020-11-25$25.25$86.42100
2020-11-24$25.25$86.42200
2020-11-23$25.16$86.111,400
2020-11-20$25.49$87.240
2020-11-19$25.49$87.24100
2020-11-18$25.49$87.240
2020-11-17$25.49$87.240
2020-11-16$25.49$87.240
2020-11-13$25.49$87.24300
2020-11-12$25.60$87.620
2020-11-11$25.60$87.160
2020-11-10$25.60$87.160
2020-11-09$25.60$87.16800
2020-11-06$25.16$85.661,000
2020-11-05$25.25$85.970
2020-11-04$25.25$85.970
2020-11-03$25.25$85.970
2020-11-02$25.25$85.970
2020-10-30$25.25$85.970
2020-10-29$25.25$85.970
2020-10-28$25.25$85.970
2020-10-27$25.25$85.970
2020-10-26$25.25$85.970
2020-10-23$25.25$85.970
2020-10-22$25.25$85.97100
2020-10-21$25.25$85.970
2020-10-20$25.25$85.970
2020-10-19$25.25$85.970
2020-10-16$25.25$85.97400
2020-10-15$25.40$86.480
2020-10-14$25.40$86.480
2020-10-13$25.40$86.030
2020-10-12$25.40$86.030
2020-10-09$25.40$86.030
2020-10-08$25.40$86.030
2020-10-07$25.40$86.030
2020-10-06$25.40$86.030
2020-10-05$25.40$86.030
2020-10-02$25.40$86.030
2020-10-01$25.40$86.03500
2020-09-30$25.00$84.670
2020-09-29$25.00$84.670
2020-09-28$25.00$84.670
2020-09-25$25.00$84.67100
2020-09-24$24.95$84.500
2020-09-23$24.95$84.502,800
2020-09-22$24.50$82.980
2020-09-21$24.50$82.980
2020-09-18$24.50$82.98200
2020-09-17$25.00$84.671,800
2020-09-16$24.60$83.320
2020-09-15$24.60$83.320
2020-09-14$24.60$83.320
2020-09-11$24.60$82.870
2020-09-10$24.60$82.870
2020-09-09$24.60$82.87600
2020-09-08$25.00$84.22400
2020-09-04$24.77$83.44100
2020-09-03$24.95$84.050
2020-09-02$24.95$84.050
2020-09-01$24.95$84.050
2020-08-31$24.95$84.050
2020-08-28$24.95$84.050
2020-08-27$24.95$84.050
2020-08-26$24.95$84.050
2020-08-25$24.95$84.050
2020-08-24$24.95$84.051,100
2020-08-21$24.65$83.041,900
2020-08-20$24.55$82.700
2020-08-19$24.55$82.701,200
2020-08-18$24.80$83.540
2020-08-17$24.80$83.54300
2020-08-14$24.95$84.050
2020-08-13$24.95$84.050
2020-08-12$24.95$83.600
2020-08-11$24.95$83.600
2020-08-10$24.95$83.600
2020-08-07$24.95$83.60300
2020-08-06$24.95$83.600
2020-08-05$24.95$83.60800
2020-08-04$24.55$82.26400
2020-08-03$24.45$81.92100
2020-07-31$24.45$81.92600
2020-07-30$24.50$82.09300
2020-07-29$24.48$82.02100
2020-07-28$24.95$83.601,100
2020-07-27$24.50$82.091,000
2020-07-24$24.40$81.760
2020-07-23$24.40$81.76900
2020-07-22$24.90$83.430
2020-07-21$24.90$83.43400
2020-07-20$25.00$83.77500
2020-07-17$24.40$81.761,100
2020-07-16$24.50$82.090
2020-07-15$24.50$82.090
2020-07-14$24.50$82.090
2020-07-13$24.50$81.652,100
2020-07-10$24.10$80.31300
2020-07-09$24.50$81.65200
2020-07-08$24.49$81.61100
2020-07-07$24.11$80.350
2020-07-06$24.11$80.35300
2020-07-02$24.03$80.08900
2020-07-01$24.00$79.983,000
2020-06-30$24.00$79.98300
2020-06-29$24.00$79.980
2020-06-26$24.00$79.98300
2020-06-25$24.00$79.980
2020-06-24$24.00$79.98100
2020-06-23$24.90$82.980
2020-06-22$24.90$82.980
2020-06-19$24.90$82.980
2020-06-18$24.90$82.980
2020-06-17$24.90$82.98100
2020-06-16$24.90$82.98500
2020-06-15$24.90$82.98200
2020-06-12$24.00$79.980
2020-06-11$24.00$79.54500
2020-06-10$24.00$79.540
2020-06-09$24.00$79.542,500
2020-06-08$25.00$82.851,700
2020-06-05$23.85$79.04500
2020-06-04$23.00$76.220
2020-06-03$23.00$76.22800
2020-06-02$23.50$77.88200
2020-06-01$23.58$78.140
2020-05-29$23.58$78.140
2020-05-28$23.58$78.140
2020-05-27$23.58$78.142,300
2020-05-26$22.58$74.83800
2020-05-22$22.75$75.392,600
2020-05-21$23.00$76.22900
2020-05-20$21.75$72.089,600
2020-05-19$23.80$78.870
2020-05-18$23.80$78.870
2020-05-15$23.80$78.870
2020-05-14$23.80$78.870
2020-05-13$23.80$78.431,100
2020-05-12$23.63$77.870
2020-05-11$23.63$77.870
2020-05-08$23.63$77.870
2020-05-07$23.63$77.87500
2020-05-06$23.50$77.440
2020-05-05$23.50$77.441,000
2020-05-04$23.05$75.96300
2020-05-01$23.00$75.800
2020-04-30$23.00$75.803,000
2020-04-29$22.75$74.97300
2020-04-28$22.55$74.31200
2020-04-27$22.55$74.31100
2020-04-24$22.20$73.16200
2020-04-23$22.20$73.16200
2020-04-22$22.50$74.150
2020-04-21$22.50$74.15100
2020-04-20$22.50$74.15500
2020-04-17$22.00$72.501,200
2020-04-16$22.00$72.502,300
2020-04-15$23.00$75.800
2020-04-14$23.00$75.80200
2020-04-13$23.00$75.361,200
2020-04-09$23.00$75.365,600
2020-04-08$22.00$72.082,000
2020-04-07$21.00$68.804,800
2020-04-06$20.00$65.532,600
2020-04-03$19.75$64.713,100
2020-04-02$20.10$65.86100
2020-04-01$18.02$59.041,400
2020-03-31$23.00$75.361,900
2020-03-30$22.25$72.90200
2020-03-27$22.25$72.90800
2020-03-26$21.75$71.263,800
2020-03-25$20.75$67.991,500
2020-03-24$19.98$65.461,800
2020-03-23$18.01$59.013,400
2020-03-20$20.05$65.69500
2020-03-19$20.00$65.53700
2020-03-18$12.50$40.969,400
2020-03-17$21.50$70.445,000
2020-03-16$22.50$73.724,500
2020-03-13$23.70$77.651,900
2020-03-12$24.38$79.884,200
2020-03-11$25.00$81.47200
2020-03-10$25.00$81.470
2020-03-09$25.00$81.47600
2020-03-06$25.10$81.804,900
2020-03-05$25.11$81.83800
2020-03-04$25.19$82.090
2020-03-03$25.19$82.092,200
2020-03-02$25.19$82.096,100
2020-02-28$25.07$81.705,400
2020-02-27$25.70$83.760
2020-02-26$25.70$83.761,000
2020-02-25$25.70$83.761,500
2020-02-24$25.70$83.76700
2020-02-21$25.74$83.890
2020-02-20$25.74$83.89600
2020-02-19$25.63$83.530
2020-02-18$25.63$83.531,000
2020-02-14$25.80$84.082,200
2020-02-13$25.80$84.08200
2020-02-12$25.66$83.190
2020-02-11$25.66$83.190
2020-02-10$25.66$83.190
2020-02-07$25.66$83.190
2020-02-06$25.66$83.190
2020-02-05$25.66$83.19600
2020-02-04$25.72$83.390
2020-02-03$25.72$83.39300
2020-01-31$25.72$83.39200
2020-01-30$25.65$83.16300
2020-01-29$25.60$83.004,200
2020-01-28$25.33$82.120
2020-01-27$25.33$82.124,500
2020-01-24$25.33$82.129,700
2020-01-23$25.89$83.940
2020-01-22$25.89$83.942,400
2020-01-21$25.60$83.001,200
2020-01-17$25.68$83.26200
2020-01-16$25.74$83.452,000
2020-01-15$25.68$83.26500
2020-01-14$25.81$83.680
2020-01-13$25.81$83.250
2020-01-10$25.81$83.25900
2020-01-09$25.44$82.05200
2020-01-08$25.35$81.760
2020-01-07$25.35$81.760
2020-01-06$25.35$81.760
2020-01-03$25.35$81.760
2020-01-02$25.35$81.76500