Popular, Inc. (BPOP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BPOP Historical Performance
Short-Term Returns
BPOP Stock Price Trajectory (2011–2026)
As of May 8, 2026, Popular, Inc. (BPOP) trades at $148.83, representing a +50.3% return over the past year. The stock has delivered a +103.3% total return over five years (+13.5% 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 -48.7%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FBP (+19.2% 1Y), OFG (+11.8% 1Y), and IBCP (+9.1% 1Y), BPOP has outperformed the peer group average. Compare BPOP vs FBP →
BPOP Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 150.03 | 150.58 | 148.00 | 148.83 | 440K | -0.81% |
| 2026-05-06 | 150.19 | 150.83 | 148.82 | 150.04 | 394K | +1.13% |
| 2026-05-05 | 147.69 | 149.19 | 147.28 | 148.37 | 454K | +0.22% |
| 2026-05-04 | 148.57 | 149.64 | 147.37 | 148.04 | 327K | -0.88% |
| 2026-05-01 | 150.33 | 150.50 | 148.31 | 149.35 | 361K | -0.65% |
| 2026-04-30 | 148.00 | 151.33 | 146.75 | 150.33 | 398K | +1.82% |
| 2026-04-29 | 149.91 | 150.53 | 147.34 | 147.65 | 594K | -2.05% |
| 2026-04-28 | 152.10 | 152.95 | 149.16 | 150.74 | 449K | +0.08% |
| 2026-04-27 | 148.01 | 151.10 | 147.06 | 150.62 | 315K | +2.43% |
| 2026-04-24 | 150.29 | 150.84 | 146.00 | 147.04 | 405K | -1.49% |
| 2026-04-23 | 150.37 | 151.99 | 146.19 | 149.27 | 665K | +0.65% |
| 2026-04-22 | 148.61 | 149.88 | 147.50 | 148.30 | 646K | -0.20% |
| 2026-04-21 | 147.96 | 150.05 | 147.49 | 148.60 | 585K | +0.36% |
| 2026-04-20 | 147.34 | 149.69 | 146.27 | 148.07 | 459K | +0.80% |
| 2026-04-17 | 146.53 | 149.16 | 145.44 | 146.90 | 699K | +1.76% |
| 2026-04-16 | 144.69 | 145.50 | 143.77 | 144.36 | 439K | -0.41% |
| 2026-04-15 | 144.21 | 145.25 | 142.58 | 144.95 | 406K | +0.24% |
| 2026-04-14 | 144.90 | 145.92 | 143.29 | 144.61 | 529K | -1.22% |
| 2026-04-13 | 143.63 | 146.74 | 142.89 | 146.40 | 484K | +1.09% |
| 2026-04-10 | 146.34 | 146.82 | 144.47 | 144.82 | 379K | -1.36% |
| 2026-04-09 | 144.80 | 147.73 | 144.34 | 146.82 | 737K | +1.00% |
| 2026-04-08 | 144.37 | 147.51 | 144.37 | 145.37 | 538K | +2.63% |
| 2026-04-07 | 142.00 | 144.09 | 140.06 | 141.64 | 540K | +1.24% |
| 2026-04-06 | 136.81 | 139.98 | 136.67 | 139.90 | 408K | +2.26% |
| 2026-04-02 | 134.33 | 137.10 | 133.00 | 136.81 | 342K | +0.27% |
| 2026-04-01 | 135.09 | 137.82 | 134.83 | 136.44 | 555K | +1.69% |
| 2026-03-31 | 132.67 | 135.46 | 131.86 | 134.17 | 472K | +2.69% |
| 2026-03-30 | 130.57 | 131.76 | 129.83 | 130.66 | 262K | +0.49% |
| 2026-03-27 | 132.57 | 132.57 | 129.34 | 130.02 | 383K | -2.07% |
| 2026-03-26 | 132.48 | 133.92 | 132.16 | 132.77 | 332K | -0.49% |
Full BPOP Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BPOP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BPOP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BPOP vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBPOP — Frequently Asked Questions
Quick answers to the most common questions about buying BPOP stock.
How has BPOP stock performed recently?
BPOP returned +50.3% over the past year, beating its 5-year annualized CAGR of +13.5%. 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 $152.95. Current 1-year return of +50.3% 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 2011-2026, downloadable in CSV format.