Popular, Inc. (BPOP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.3%
- 3M
- +18.6%
- YTD
- +33.3%
- 1Y
- +48.0%
- 3Y
- +39.1%
- 5Y
- +18.1%
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
- +7.5%
BPOP Stock Price Trajectory (1980–2026)
As of July 8, 2026, Popular, Inc. (BPOP) trades at $167.96, representing a +48.0% return over the past year. The stock has delivered a +146.8% total return over five years (+18.1% 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 -42.1%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FBP (+21.7% 1Y), OFG (+12.0% 1Y), and IBCP (+5.4% 1Y), BPOP has outperformed the peer group average. Compare BPOP vs FBP →
BPOP Historical Price Data · from 1980
Rows 1–50 of 11,694| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 168.44 | 169.66 | 167.55 | 167.96 | 353K | -0.43% |
| 2026-07-06 | 166.99 | 168.81 | 166.94 | 168.69 | 331K | +0.85% |
| 2026-07-02 | 170.01 | 170.01 | 165.29 | 167.26 | 381K | -0.74% |
| 2026-07-01 | 164.38 | 169.15 | 164.16 | 168.50 | 531K | +2.63% |
| 2026-06-30 | 164.43 | 165.79 | 163.76 | 164.18 | 572K | -0.41% |
| 2026-06-29 | 165.69 | 167.38 | 164.07 | 164.85 | 165K | -0.57% |
| 2026-06-26 | 168.44 | 168.56 | 165.39 | 165.79 | 0 | -0.84% |
| 2026-06-25 | 166.84 | 169.14 | 166.61 | 167.19 | 566K | +0.93% |
| 2026-06-24 | 165.15 | 167.04 | 164.11 | 165.65 | 523K | +0.36% |
| 2026-06-23 | 162.82 | 165.42 | 161.79 | 165.06 | 570K | +1.43% |
| 2026-06-22 | 161.77 | 162.87 | 160.30 | 162.73 | 559K | +2.19% |
| 2026-06-18 | 159.46 | 160.96 | 158.89 | 159.24 | 808K | +0.32% |
| 2026-06-17 | 160.37 | 161.47 | 157.01 | 158.73 | 615K | -1.00% |
| 2026-06-16 | 160.76 | 162.00 | 159.53 | 160.34 | 420K | +0.65% |
| 2026-06-15 | 162.49 | 162.97 | 159.07 | 159.31 | 478K | -1.02% |
| 2026-06-12 | 159.83 | 161.26 | 159.55 | 160.95 | 349K | +1.35% |
| 2026-06-11 | 157.42 | 159.41 | 156.01 | 158.81 | 467K | +1.70% |
| 2026-06-10 | 155.87 | 159.95 | 155.61 | 156.15 | 532K | +0.10% |
| 2026-06-09 | 154.95 | 158.25 | 154.06 | 156.00 | 575K | +1.52% |
| 2026-06-08 | 153.19 | 155.12 | 152.96 | 153.66 | 606K | +0.39% |
| 2026-06-05 | 152.16 | 153.99 | 152.16 | 153.07 | 150K | +0.20% |
| 2026-06-04 | 150.55 | 153.29 | 149.53 | 152.77 | 348K | +3.13% |
| 2026-06-03 | 150.00 | 150.00 | 147.84 | 148.13 | 379K | -1.97% |
| 2026-06-02 | 147.75 | 151.34 | 147.75 | 151.10 | 361K | +2.25% |
| 2026-06-01 | 147.93 | 148.69 | 145.91 | 147.78 | 469K | -0.50% |
| 2026-05-29 | 148.76 | 149.89 | 148.42 | 148.53 | 272K | -0.78% |
| 2026-05-28 | 150.48 | 151.07 | 148.60 | 149.70 | 346K | -0.62% |
| 2026-05-27 | 151.24 | 152.33 | 149.99 | 150.63 | 379K | -0.99% |
| 2026-05-26 | 151.00 | 152.97 | 150.89 | 152.13 | 305K | +1.08% |
| 2026-05-22 | 149.44 | 150.62 | 148.51 | 150.50 | 359K | +0.70% |
| 2026-05-21 | 149.27 | 149.98 | 147.11 | 149.46 | 346K | -0.07% |
| 2026-05-20 | 146.49 | 150.00 | 145.24 | 149.56 | 489K | +2.52% |
| 2026-05-19 | 147.02 | 147.02 | 144.68 | 145.89 | 430K | -0.37% |
| 2026-05-18 | 144.63 | 148.00 | 143.73 | 146.43 | 368K | +1.66% |
| 2026-05-15 | 145.17 | 146.04 | 142.37 | 144.04 | 393K | -0.55% |
| 2026-05-14 | 144.00 | 146.19 | 144.00 | 144.84 | 396K | +1.24% |
| 2026-05-13 | 145.85 | 145.85 | 142.90 | 143.06 | 457K | -1.65% |
| 2026-05-12 | 147.05 | 147.05 | 143.29 | 145.46 | 380K | -1.01% |
| 2026-05-11 | 150.07 | 150.07 | 146.56 | 146.95 | 389K | -1.38% |
| 2026-05-08 | 149.68 | 150.41 | 148.71 | 149.01 | 350K | +0.12% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +48.0% over the past year, beating its 5-year annualized CAGR of +18.1%. 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 $170.01. Current 1-year return of +48.0% 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.