Popular, Inc. (BPOP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -1.1%
- 3M
- -11.1%
- YTD
- +24.3%
- 1Y
- +38.9%
- 3Y
- +31.3%
- 5Y
- +13.6%
Loading 10-year price history...
BPOP Historical Performance
BPOP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +18.4%
- 2003 annual price return
- +29.5%
- 2004 annual price return
- +27.3%
- 2005 annual price return
- -24.3%
- 2006 annual price return
- -14.7%
- 2007 annual price return
- -40.8%
- 2008 annual price return
- -49.0%
- 2009 annual price return
- -56.5%
- 2010 annual price return
- +31.4%
- 2011 annual price return
- -56.6%
- 2012 annual price return
- +45.4%
- 2013 annual price return
- +32.2%
- 2014 annual price return
- +19.9%
- 2015 annual price return
- -16.8%
- 2016 annual price return
- +57.1%
- 2017 annual price return
- -18.8%
- 2018 annual price return
- +32.5%
- 2019 annual price return
- +22.4%
- 2020 annual price return
- -4.4%
- 2021 annual price return
- +48.5%
- 2022 annual price return
- -19.8%
- 2023 annual price return
- +25.2%
- 2024 annual price return
- +14.6%
- 2025 annual price return
- +34.3%
- 2026 annual price return
- +24.1%
BPOP Stock Price Trajectory (1980–2026)
As of November 8, 2026, Popular, Inc. (BPOP) trades at $156.52, representing a +38.9% return over the past year. The stock has delivered a +104.9% total return over five years (+13.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $290.00 on December 30, 2004. From this peak, BPOP has corrected -46.0%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FBP (+32.0% 1Y), OFG (+26.7% 1Y), and IBCP (+19.0% 1Y), BPOP has underperformed the peer group average. Compare BPOP vs FBP →
BPOP Historical Price Data · from 1980
Rows 1–50 of 11,780| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 155.03 | 157.41 | 154.32 | 156.52 | 465K | +0.29% |
| 2026-11-05 | 160.69 | 161.21 | 155.28 | 156.07 | 528K | -1.67% |
| 2026-11-04 | 160.21 | 160.95 | 157.20 | 158.72 | 593K | +1.24% |
| 2026-11-03 | 159.38 | 159.52 | 156.26 | 156.78 | 560K | -1.37% |
| 2026-11-02 | 157.73 | 160.82 | 157.56 | 158.96 | 369K | +1.50% |
| 2026-10-30 | 158.98 | 159.26 | 155.94 | 156.61 | 387K | -1.19% |
| 2026-10-29 | 159.82 | 161.38 | 157.09 | 158.49 | 539K | +0.39% |
| 2026-10-28 | 159.95 | 159.95 | 157.00 | 157.88 | 533K | -0.82% |
| 2026-10-27 | 161.28 | 161.63 | 159.06 | 159.19 | 349K | -0.76% |
| 2026-10-26 | 160.04 | 162.15 | 159.94 | 160.41 | 478K | +0.73% |
| 2026-10-23 | 156.98 | 160.46 | 156.59 | 159.24 | 568K | +1.01% |
| 2026-10-22 | 161.72 | 162.95 | 155.96 | 157.64 | 1.11M | -2.84% |
| 2026-10-21 | 161.19 | 162.69 | 160.53 | 162.25 | 537K | +0.87% |
| 2026-10-20 | 158.53 | 161.71 | 158.53 | 160.85 | 447K | +1.53% |
| 2026-10-19 | 158.63 | 159.24 | 158.01 | 158.42 | 356K | -0.30% |
| 2026-10-16 | 158.05 | 160.48 | 157.81 | 158.89 | 406K | +0.97% |
| 2026-10-15 | 156.48 | 157.58 | 155.21 | 157.37 | 493K | +0.91% |
| 2026-10-14 | 153.92 | 156.09 | 152.79 | 155.95 | 369K | +0.08% |
| 2026-10-13 | 157.08 | 157.97 | 154.89 | 155.82 | 368K | -0.40% |
| 2026-10-12 | 156.97 | 157.90 | 156.00 | 156.45 | 309K | +0.10% |
| 2026-10-09 | 155.20 | 159.44 | 154.51 | 156.29 | 330K | +0.32% |
| 2026-10-08 | 154.51 | 156.84 | 154.18 | 155.79 | 469K | +0.17% |
| 2026-10-07 | 156.23 | 156.71 | 154.69 | 155.52 | 375K | -1.75% |
| 2026-10-06 | 159.64 | 160.06 | 157.56 | 158.29 | 406K | -0.33% |
| 2026-10-05 | 158.80 | 159.76 | 157.29 | 158.82 | 558K | +0.43% |
| 2026-10-02 | 156.92 | 158.44 | 156.35 | 158.14 | 571K | +1.04% |
| 2026-10-01 | 154.56 | 156.68 | 152.43 | 156.52 | 608K | +0.69% |
| 2026-09-30 | 156.52 | 157.58 | 155.34 | 155.45 | 679K | -0.54% |
| 2026-09-29 | 158.85 | 159.13 | 155.10 | 156.30 | 649K | -1.61% |
| 2026-09-28 | 160.48 | 160.48 | 158.49 | 158.85 | 325K | -1.02% |
| 2026-09-25 | 160.83 | 161.06 | 159.68 | 160.48 | 351K | +0.56% |
| 2026-09-24 | 159.89 | 160.44 | 158.53 | 159.59 | 393K | +0.45% |
| 2026-09-23 | 159.72 | 160.90 | 158.42 | 158.88 | 395K | -0.82% |
| 2026-09-22 | 163.09 | 163.09 | 159.41 | 160.19 | 622K | -1.47% |
| 2026-09-21 | 162.90 | 163.39 | 162.12 | 162.58 | 549K | +0.34% |
| 2026-09-18 | 160.97 | 162.13 | 159.60 | 162.03 | 1.25M | +0.66% |
| 2026-09-17 | 162.78 | 163.43 | 160.75 | 160.97 | 696K | +0.01% |
| 2026-09-16 | 164.75 | 164.75 | 158.01 | 160.96 | 715K | -2.39% |
| 2026-09-15 | 165.82 | 166.56 | 163.38 | 164.90 | 489K | -0.47% |
| 2026-09-14 | 163.97 | 166.30 | 163.96 | 165.68 | 612K | +1.20% |
| 2026-09-11 | 164.69 | 165.75 | 162.07 | 163.71 | 439K | -0.15% |
| 2026-09-10 | 163.95 | 164.41 | 162.16 | 163.96 | 524K | -0.54% |
| 2026-09-09 | 166.67 | 167.70 | 164.33 | 164.85 | 493K | -1.63% |
| 2026-09-08 | 170.90 | 171.19 | 167.48 | 167.58 | 584K | -2.18% |
| 2026-09-04 | 171.33 | 172.80 | 171.13 | 171.32 | 712K | -0.01% |
| 2026-09-03 | 171.01 | 173.19 | 171.01 | 171.33 | 414K | +0.45% |
| 2026-09-02 | 168.67 | 170.98 | 167.95 | 170.57 | 747K | +2.00% |
| 2026-09-01 | 168.48 | 170.73 | 167.00 | 167.23 | 588K | -0.57% |
| 2026-08-31 | 170.12 | 170.54 | 168.01 | 168.19 | 482K | -0.92% |
| 2026-08-28 | 170.57 | 171.02 | 168.94 | 169.75 | 336K | 0.00% |
BPOP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BPOP — Frequently Asked Questions
Quick answers to the most common questions about buying BPOP stock.
How has BPOP stock performed recently?
BPOP returned +38.9% over the past year, beating its 5-year annualized CAGR of +13.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BPOP's all-time high price?
Popular, Inc. reached $290.00 on 2004-12-30. The 52-week high is $179.24. Current 1-year return of +38.9% places the stock closer to historical peaks.
Where can I download BPOP historical price data?
This page provides BPOP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.