Free Trial

Popular (BPOP) Stock Chart & Stock Price History

Popular logo
$118.00 -1.28 (-1.07%)
Closing price 08/15/2025 04:00 PM Eastern
Extended Trading
$118.02 +0.02 (+0.02%)
As of 08/15/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Popular Stock Price Performance

The Popular (BPOP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 19.97%, with a year-to-date return of 25.45%. In the past month, the stock has increased 2.74%, reflecting recent market activity.

As of the latest close, Popular traded at $118.00 with a market cap of $7.97 billion and volume of 410,270 shares. Five years ago, the stock traded at $37.01, representing a 218.83% increase over that period. At the time, it had a market cap of $3.26 billion and a volume of 433,288 shares.

Receive BPOP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Popular and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.63%
1 Month
Performance
+2.74%
3 Month
Performance
+12.90%
Year-To-Date
Performance
+25.45%
1 Year
Performance
+19.97%
5 Year
Performance
+218.83%

BPOP Stock Chart for Sunday, August, 17, 2025

Popular Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025$119.28$118.00
-1.07%
$119.54$117.87410,270 shs$7.97 billion
08/14/2025$118.87$119.28
+0.34%
$119.31$117.60271,477 shs$8.06 billion
08/13/2025$117.26$118.87
+1.37%
$119.00$117.64520,790 shs$8.14 billion
08/12/2025$114.63$117.26
+2.29%
$117.36$115.21357,088 shs$8.03 billion
08/11/2025$114.95$114.63
-0.28%
$115.60$113.84329,745 shs$7.85 billion
08/08/2025$113.63$114.95
+1.16%
$115.27$113.72290,406 shs$7.88 billion
08/07/2025$114.31$113.63
-0.59%
$115.36$112.70374,954 shs$7.78 billion
08/06/2025$115.43$114.31
-0.97%
$115.75$114.19316,476 shs$7.83 billion
08/05/2025$115.06$115.43
+0.32%
$116.11$112.78483,671 shs$7.91 billion
08/04/2025$113.19$115.06
+1.65%
$115.08$113.30419,751 shs$7.88 billion
08/01/2025$114.58$113.19
-1.21%
$113.91$110.54548,138 shs$7.75 billion
07/31/2025$114.20$114.58
+0.33%
$115.17$113.40432,087 shs$7.85 billion
07/30/2025$114.82$114.20
-0.54%
$115.33$113.78318,206 shs$7.82 billion
07/29/2025$115.31$114.82
-0.42%
$116.22$114.48305,468 shs$7.87 billion
07/28/2025$115.33$115.31
-0.02%
$115.58$114.20341,909 shs$7.90 billion
07/25/2025$114.37$115.33
+0.84%
$115.52$113.27491,444 shs$7.90 billion
07/24/2025$115.59$114.37
-1.06%
$116.46$113.74525,050 shs$7.84 billion
07/23/2025$115.22$115.59
+0.32%
$118.54$114.19680,263 shs$7.92 billion
07/22/2025$114.99$115.22
+0.20%
$116.06$114.43514,609 shs$7.89 billion
07/21/2025$115.58$114.99
-0.51%
$116.80$114.91514,701 shs$7.88 billion
07/18/2025$114.85$115.58
+0.64%
$115.93$114.21492,339 shs$7.92 billion
07/17/2025$111.94$114.85
+2.60%
$114.97$112.70404,659 shs$7.87 billion
07/16/2025$111.30$111.94
+0.58%
$112.47$110.69449,757 shs$7.67 billion

This page (NASDAQ:BPOP) was last updated on 8/17/2025 by MarketBeat.com Staff
From Our Partners