MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BPOP — Popular Inc
NasdaqPopular Inc
$158.14
+1.62(+1.04%)
- O
- 156.92
- H
- 158.44
- L
- 156.35
- V
- 570.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$158.14
Period Return+76.73%
Period High$179.24
Period Low$86.61
Avg Daily Volume536.4K
Total Trading Days365
BPOP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $156.92 | $158.44 | $156.35 | $158.14 | +$1.62 | +1.04% | 570,618 | $157.72 | $156.35 $158.44 |
| Oct 1, 2026 | $154.56 | $156.68 | $152.43 | $156.52 | +$1.07 | +0.69% | 607,719 | $155.33 | $152.43 $156.68 |
| Sep 30, 2026 | $156.52 | $157.58 | $155.34 | $155.45 | $-0.85 | -0.54% | 678,955 | $155.73 | $155.34 $157.58 |
| Sep 29, 2026 | $158.85 | $159.13 | $155.10 | $156.30 | $-2.55 | -1.61% | 648,456 | $156.25 | $155.10 $159.13 |
| Sep 28, 2026 | $160.48 | $160.48 | $158.49 | $158.85 | $-1.63 | -1.02% | 324,539 | $159.15 | $158.49 $160.48 |
| Sep 25, 2026 | $160.83 | $161.06 | $159.68 | $160.48 | +$0.89 | +0.56% | 350,580 | $160.57 | $159.68 $161.06 |
| Sep 24, 2026 | $159.89 | $160.44 | $158.53 | $159.59 | +$0.71 | +0.45% | 392,704 | $159.31 | $158.53 $160.44 |
| Sep 23, 2026 | $159.72 | $160.90 | $158.42 | $158.88 | $-1.31 | -0.82% | 394,516 | $159.82 | $158.42 $160.90 |
| Sep 22, 2026 | $163.09 | $163.09 | $159.41 | $160.19 | $-2.39 | -1.47% | 621,960 | $160.73 | $159.41 $163.09 |
| Sep 21, 2026 | $162.90 | $163.39 | $162.12 | $162.58 | +$0.55 | +0.34% | 548,945 | $162.61 | $162.12 $163.39 |
| Sep 18, 2026 | $160.97 | $162.13 | $159.60 | $162.03 | +$1.06 | +0.66% | 1,252,046 | $161.73 | $159.60 $162.13 |
| Sep 17, 2026 | $162.78 | $163.43 | $160.75 | $160.97 | +$0.01 | +0.01% | 696,392 | $161.47 | $160.75 $163.43 |
| Sep 16, 2026 | $164.75 | $164.75 | $158.01 | $160.96 | $-3.94 | -2.39% | 714,655 | $161.58 | $158.01 $164.75 |
| Sep 15, 2026 | $165.82 | $166.56 | $163.38 | $164.90 | $-0.78 | -0.47% | 446,528 | $164.71 | $163.38 $166.56 |
| Sep 14, 2026 | $163.97 | $166.30 | $163.96 | $165.68 | +$1.97 | +1.20% | 567,431 | $165.27 | $163.96 $166.30 |
| Sep 11, 2026 | $164.69 | $165.75 | $162.07 | $163.71 | $-0.25 | -0.15% | 451,336 | $163.48 | $162.07 $165.75 |
| Sep 10, 2026 | $163.95 | $164.41 | $162.16 | $163.96 | $-0.89 | -0.54% | 524,337 | $163.78 | $162.16 $164.41 |
| Sep 9, 2026 | $166.67 | $167.70 | $164.33 | $164.85 | $-2.73 | -1.63% | 492,872 | $165.33 | $164.33 $167.70 |
| Sep 8, 2026 | $170.90 | $171.19 | $167.48 | $167.58 | $-3.74 | -2.18% | 584,141 | $168.29 | $167.48 $171.19 |
| Sep 4, 2026 | $171.33 | $172.80 | $171.13 | $171.32 | $-0.01 | -0.01% | 712,137 | $171.65 | $171.13 $172.80 |
| Sep 3, 2026 | $171.01 | $173.19 | $171.01 | $171.33 | +$0.76 | +0.45% | 413,887 | $171.73 | $171.01 $173.19 |
| Sep 2, 2026 | $168.67 | $170.98 | $167.95 | $170.57 | +$3.34 | +2.00% | 502,607 | $170.30 | $167.95 $170.98 |
| Sep 1, 2026 | $168.48 | $170.73 | $167.00 | $167.23 | $-0.96 | -0.57% | 588,010 | $167.76 | $167.00 $170.73 |
| Aug 31, 2026 | $170.12 | $170.54 | $168.01 | $168.19 | $-1.56 | -0.92% | 482,196 | $168.43 | $168.01 $170.54 |
| Aug 28, 2026 | $170.57 | $171.02 | $168.94 | $169.75 | +$0.00 | +0.00% | 335,494 | $169.84 | $168.94 $171.02 |
| Aug 27, 2026 | $168.28 | $170.08 | $167.74 | $169.75 | +$0.00 | +0.00% | 320,911 | $169.40 | $167.74 $170.08 |
| Aug 26, 2026 | $170.00 | $171.20 | $169.00 | $169.75 | +$0.20 | +0.12% | 451,926 | $170.01 | $169.00 $171.20 |
| Aug 25, 2026 | $168.38 | $169.80 | $167.19 | $169.55 | +$1.12 | +0.66% | 313,972 | $169.06 | $167.19 $169.80 |
| Aug 24, 2026 | $169.07 | $171.30 | $168.05 | $168.43 | $-0.64 | -0.38% | 262,559 | $168.77 | $168.05 $171.30 |
| Aug 21, 2026 | $169.62 | $171.43 | $167.51 | $169.07 | +$0.85 | +0.51% | 460,310 | $168.81 | $167.51 $171.43 |