NASDAQ, BPOP End of Day and Historical Stock Data [Popular Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BPOP:

05 Sep 2025

LAST: 125.3	CHANGE: 1.72	OPEN: 127.6	HIGH: 128.7	ASK: 30.0	VOLUME: 537.2K
LAST: 125.3	CHG(%): 1.35	PREV: 127.1	LOW: 124.9	BID: 8.3

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	127.6	128.7	124.9	125.3	537.2K
04 Sep 25	126.6	127.1	125.1	127.1	759.8K
03 Sep 25	125.3	127.0	124.9	126.2	510.8K
02 Sep 25	124.9	125.4	123.6	125.3	437.7K
29 Aug 25	125.3	126.3	124.8	125.6	715.5K
28 Aug 25	125.3	125.7	124.3	124.8	564.9K
27 Aug 25	123.4	126.0	122.1	124.9	882.2K
26 Aug 25	122.8	124.4	121.8	123.6	608.4K
25 Aug 25	121.9	123.7	121.4	122.9	633.4K
22 Aug 25	119.2	123.2	119.0	121.9	792.7K

COMPANY PROFILE

Name:
About:	Popular, Inc., through its subsidiaries, provides various retail, mortgage, and commercial banking products and services in Puerto Rico, the United States, and the British Virgin Islands. The company offers savings, NOW, money market, and other interest-bearing demand accounts; non-interest bearing demand deposits; and certificates of deposit. It also provides commercial and industrial, commercial multi-family, commercial real estate, and residential mortgage loans; consumer loans, including personal loans, credit cards, automobile loans, home equity lines of credit, and other loans to individual borrowers; construction loans; and lease financing comprising automobile loans/leases. In addition, the company offers investment banking, auto and equipment leasing and financing, broker-dealer, and insurance services; debit cards; and online banking services. Popular, Inc. was founded in 1893 and is headquartered in Hato Rey, Puerto Rico.
Address:	209 Muñoz Rivera Avenue, Hato Rey, PR, United States, 00918
Website:	https://www.popular.com
CUSIP:	066704107
CIK:	0000763901
ISIN:	PR7331747001
FIGI:	BBG000BDNB35
LEI:	5493008CARDZMVQ3LO89

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.57
DivYield:	0.02
Div/Share:	2.72
Price to Book:	1.35
Price to Sales:	2.88
Shares:	67.58M
Market Cap:	8.471B

TECHNICAL INDICATORS

MA5:	125.90
MA10:	124.75
MA20:	121.31
MA50:	116.84
MA100:	109.07
MA200:	102.41
STO9:	42.76
STO14:	68.23
RSI14:	79.96
WPR14:	-19.44
MTM14:	7.13
ROC14:	0.06
ATR:	2.21
Week High:	128.66
Week Low:	123.56
Month High:	128.66
Month Low:	112.70
Year High:	128.66
Year Low:	78.23
Volatility:	2.42

RECENT SPLITS

Date	Ratio
30 May 2012	1-10
09 Jul 2004	2-1
02 Jul 1998	2-1
02 Jul 1996	2-1
02 Jan 1991	5-2

RECENT DIVIDENDS

Date	Amount
29 May 2025	$0.70
18 Mar 2025	$0.70
06 Dec 2024	$0.70
13 Sep 2024	$0.62
30 May 2024	$0.62
13 Mar 2024	$0.62
06 Dec 2023	$0.62
07 Sep 2023	$0.55
31 May 2023	$0.55
17 Mar 2023	$0.55