Popular Stock Price History
NASDAQ: BPOPFinanceMajor BanksUSD
156.29+0.50 (+0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BPOP price history at a glance
The price history for Popular (BPOP) on this page begins on March 17, 1980, when the stock closed at $2.92; it most recently closed at $156.29 on October 5, 2026. The highest price in this record is $290.00, reached on December 27, 2004; the latest close is 46.1% below that peak. Across the 45 complete calendar years in the table, BPOP finished higher in 29 and lower in 16. Its best year was 1985 (+119.4%) and its worst was 2009 (-56.5%).
Over roughly 47 years the share price changed +5258.5%, a 8.9% compound annual price return (excluding dividends). In the last 12 months alone, BPOP has gained 32.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $290.00
- Date of high
- Dec 27, 2004
- Low since 1980
- $2.00
- Date of low
- Apr 12, 1982
- 52-week high
- $179.24
- 52-week low
- $108.74
- Last close
- $156.29
BPOP returns
1 week
-1.17%
1 month
-5.19%
3 months
-8.37%
6 months
+7.92%
Year to date
+25.51%
1 year
+32.87%
3 years
+149.07%
5 years
+97.36%
BPOP price return, excluding dividends.
BPOP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 156.29 | +24.08% |
| 2025 | 125.96 | +33.60% |
| 2024 | 94.28 | +14.88% |
| 2023 | 82.07 | +23.75% |
| 2022 | 66.32 | -19.16% |
| 2021 | 82.04 | +45.67% |
| 2020 | 56.32 | -3.56% |
| 2019 | 58.40 | +19.62% |
| 2018 | 48.82 | +37.56% |
| 2017 | 35.49 | -19.01% |
| 2016 | 43.82 | +54.62% |
| 2015 | 28.34 | -16.84% |
| 2014 | 34.08 | +20.51% |
| 2013 | 28.28 | +28.78% |
| 2012 | 21.96 | +57.99% |
| 2011 | 13.90 | -55.73% |
| 2010 | 31.40 | +38.94% |
| 2009 | 22.60 | -56.45% |
| 2008 | 51.90 | -45.65% |
| 2007 | 95.50 | -46.80% |
| 2006 | 179.50 | -15.13% |
| 2005 | 211.50 | -26.64% |
| 2004 | 288.30 | +27.31% |
| 2003 | 226.45 | +31.73% |
| 2002 | 171.90 | +17.42% |
| 2001 | 146.40 | +11.28% |
| 2000 | 131.56 | -5.82% |
| 1999 | 139.69 | -17.83% |
| 1998 | 170.00 | +33.66% |
| 1997 | 127.19 | +51.87% |
| 1996 | 83.75 | +72.90% |
| 1995 | 48.44 | +37.78% |
| 1994 | 35.16 | -9.27% |
| 1993 | 38.75 | +2.48% |
| 1992 | 37.81 | +60.26% |
| 1991 | 23.59 | +6.34% |
| 1990 | 22.19 | -5.59% |
| 1989 | 23.50 | +91.84% |
| 1988 | 12.25 | +15.29% |
| 1987 | 10.63 | -36.09% |
| 1986 | 16.63 | +35.71% |
| 1985 | 12.25 | +119.40% |
| 1984 | 5.58 | +15.52% |
| 1983 | 4.83 | +20.83% |
| 1982 | 4.00 | +41.18% |
| 1981 | 2.83 | 0.00% |
| 1980* | 2.83 | -2.86% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
BPOP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 155.20 | 156.64 | 154.51 | 156.29 | +0.32% | |
| 154.57 | 156.84 | 154.18 | 155.79 | +0.17% | |
| 156.23 | 156.71 | 154.70 | 155.52 | -1.75% | |
| 159.64 | 160.06 | 157.56 | 158.29 | -0.33% | |
| 158.80 | 159.76 | 157.29 | 158.82 | +0.43% | |
| 156.92 | 158.44 | 156.35 | 158.14 | +1.04% | |
| 154.56 | 156.68 | 152.43 | 156.52 | +0.69% | |
| 156.52 | 157.58 | 155.34 | 155.45 | -0.54% | |
| 158.85 | 159.13 | 155.10 | 156.30 | -1.61% | |
| 160.48 | 160.48 | 158.49 | 158.85 | -1.02% | |
| 160.83 | 161.06 | 159.68 | 160.48 | +0.56% | |
| 159.89 | 160.44 | 158.53 | 159.59 | +0.45% | |
| 159.72 | 160.90 | 158.42 | 158.88 | -0.82% | |
| 163.09 | 163.09 | 159.41 | 160.19 | -1.47% | |
| 162.90 | 163.39 | 162.12 | 162.58 | +0.34% | |
| 160.97 | 162.13 | 159.60 | 162.03 | +0.66% | |
| 162.78 | 163.43 | 160.75 | 160.97 | +0.01% | |
| 164.75 | 164.75 | 158.01 | 160.96 | -2.39% | |
| 165.82 | 166.56 | 163.38 | 164.90 | -0.47% | |
| 163.97 | 166.30 | 163.96 | 165.68 | +1.20% | |
| 164.69 | 165.75 | 162.07 | 163.71 | -0.15% | |
| 163.95 | 164.41 | 162.16 | 163.96 | -0.54% | |
| 166.67 | 167.70 | 164.33 | 164.85 | -1.63% | |
| 170.90 | 171.19 | 167.48 | 167.58 | -2.18% | |
| 171.33 | 172.80 | 171.13 | 171.32 | -0.01% | |
| 171.01 | 173.19 | 171.01 | 171.33 | +0.45% | |
| 168.67 | 170.98 | 167.95 | 170.57 | +2.00% | |
| 168.48 | 170.73 | 167.00 | 167.23 | -0.57% | |
| 170.12 | 170.54 | 168.01 | 168.19 | -0.92% | |
| 170.57 | 171.02 | 168.94 | 169.75 | 0.00% | |
| 168.28 | 170.08 | 167.74 | 169.75 | 0.00% | |
| 170.00 | 171.20 | 169.00 | 169.75 | +0.12% | |
| 168.38 | 169.80 | 167.19 | 169.55 | +0.66% | |
| 169.07 | 171.30 | 168.05 | 168.43 | -0.38% | |
| 169.62 | 171.43 | 167.51 | 169.07 | +0.51% | |
| 169.97 | 171.38 | 168.22 | 168.22 | -1.38% | |
| 175.78 | 177.50 | 170.04 | 170.57 | -2.86% | |
| 177.31 | 178.75 | 174.59 | 175.60 | -0.74% | |
| 178.00 | 179.24 | 176.74 | 176.91 | -0.54% | |
| 177.86 | 179.14 | 177.10 | 177.87 | +0.47% | |
| 177.95 | 179.00 | 176.39 | 177.03 | +0.48% | |
| 174.84 | 176.90 | 174.18 | 176.18 | +0.77% | |
| 173.88 | 175.74 | 173.56 | 174.84 | +0.51% | |
| 173.74 | 176.72 | 173.01 | 173.96 | -0.05% | |
| 175.40 | 175.66 | 173.84 | 174.04 | -1.19% | |
| 177.73 | 178.50 | 175.57 | 176.14 | -0.78% | |
| 177.20 | 178.13 | 175.71 | 177.52 | +0.98% | |
| 173.63 | 176.79 | 172.69 | 175.79 | +1.23% | |
| 175.28 | 179.00 | 173.47 | 173.65 | -0.89% | |
| 175.92 | 176.59 | 174.92 | 175.21 | +0.05% | |
| 173.79 | 176.51 | 173.16 | 175.13 | +1.69% | |
| 172.73 | 175.00 | 171.34 | 172.22 | -1.11% | |
| 171.58 | 174.29 | 170.17 | 174.16 | +1.60% | |
| 171.66 | 174.39 | 170.96 | 171.41 | -0.19% | |
| 172.39 | 175.00 | 168.72 | 171.73 | +0.50% | |
| 175.12 | 175.12 | 169.26 | 170.88 | -1.73% | |
| 172.30 | 174.79 | 171.04 | 173.89 | +0.94% | |
| 171.28 | 173.94 | 169.52 | 172.27 | +0.09% | |
| 172.37 | 172.93 | 170.39 | 172.12 | +0.22% | |
| 172.20 | 174.56 | 170.33 | 171.75 | -1.21% | |
| 170.89 | 174.69 | 170.89 | 173.86 | +1.67% | |
| 170.27 | 171.79 | 167.84 | 171.01 | +1.19% | |
| 168.45 | 170.20 | 167.54 | 169.00 | +0.17% | |
| 171.31 | 171.98 | 168.10 | 168.71 | -1.08% | |
| 169.26 | 171.73 | 169.25 | 170.56 | +0.69% | |
| 167.20 | 169.85 | 166.53 | 169.39 | +1.88% | |
| 167.81 | 167.81 | 163.65 | 166.27 | -1.01% | |
| 168.44 | 169.66 | 167.58 | 167.96 | -0.43% | |
| 167.38 | 168.80 | 166.94 | 168.69 | +0.85% | |
| 168.97 | 170.02 | 165.29 | 167.26 | -0.74% | |
| 164.16 | 169.14 | 164.16 | 168.50 | +2.63% | |
| 164.85 | 165.80 | 163.77 | 164.18 | -0.41% | |
| 165.13 | 167.38 | 164.07 | 164.85 | -0.57% | |
| 168.44 | 168.56 | 165.39 | 165.79 | -0.84% | |
| 166.47 | 169.14 | 166.30 | 167.19 | +0.93% | |
| 165.15 | 167.04 | 164.11 | 165.65 | +0.36% | |
| 162.61 | 165.31 | 161.79 | 165.06 | +1.43% | |
| 160.35 | 162.87 | 160.30 | 162.73 | +2.19% | |
| 159.46 | 160.97 | 158.88 | 159.24 | +0.32% | |
| 160.37 | 161.48 | 157.01 | 158.73 | -1.00% | |
| 161.11 | 162.00 | 159.53 | 160.34 | +0.65% | |
| 161.96 | 162.97 | 159.07 | 159.31 | -1.02% | |
| 159.83 | 161.26 | 159.53 | 160.95 | +1.35% | |
| 157.42 | 159.41 | 156.01 | 158.81 | +1.70% | |
| 159.95 | 159.95 | 155.61 | 156.15 | +0.10% | |
| 154.95 | 158.26 | 154.06 | 156.00 | +1.52% | |
| 153.07 | 155.12 | 152.96 | 153.66 | +0.39% | |
| 152.16 | 153.99 | 152.16 | 153.07 | +0.20% | |
| 150.33 | 153.29 | 149.53 | 152.77 | +3.13% | |
| 150.00 | 150.20 | 147.84 | 148.13 | -1.97% | |
| 147.75 | 151.34 | 147.31 | 151.10 | +2.25% | |
| 147.43 | 148.70 | 145.91 | 147.78 | -0.50% | |
| 148.76 | 150.10 | 148.42 | 148.53 | -0.78% | |
| 150.48 | 151.08 | 148.61 | 149.70 | -0.62% | |
| 151.24 | 152.33 | 149.99 | 150.63 | -0.98% | |
| 151.00 | 152.97 | 150.89 | 152.12 | +1.08% | |
| 149.24 | 150.62 | 148.51 | 150.50 | +0.70% | |
| 149.51 | 149.98 | 147.11 | 149.46 | -0.07% | |
| 146.49 | 150.00 | 145.24 | 149.56 | +2.52% | |
| 146.43 | 146.69 | 144.68 | 145.89 | -0.37% | |
| 144.65 | 148.00 | 143.73 | 146.43 | +1.66% | |
| 145.17 | 146.04 | 142.37 | 144.04 | -0.55% | |
| 144.00 | 146.29 | 143.68 | 144.84 | +1.24% | |
| 145.85 | 145.85 | 142.86 | 143.06 | -1.65% | |
| 147.05 | 147.88 | 143.29 | 145.46 | -1.01% | |
| 150.07 | 150.07 | 146.56 | 146.95 | -1.38% | |
| 149.69 | 150.41 | 148.71 | 149.01 | +0.12% | |
| 150.48 | 150.58 | 148.00 | 148.83 | -0.81% | |
| 148.82 | 150.83 | 148.82 | 150.04 | +1.13% | |
| 148.23 | 149.19 | 147.27 | 148.37 | +0.22% | |
| 148.57 | 149.64 | 147.37 | 148.04 | -0.88% | |
| 150.33 | 150.78 | 148.31 | 149.35 | -0.65% | |
| 147.23 | 151.33 | 146.75 | 150.33 | +1.82% | |
| 149.91 | 150.54 | 147.34 | 147.65 | -2.05% | |
| 152.07 | 152.95 | 149.16 | 150.74 | +0.08% | |
| 148.01 | 151.10 | 147.07 | 150.62 | +2.43% | |
| 150.29 | 150.84 | 146.00 | 147.04 | -1.49% | |
| 151.67 | 151.99 | 146.20 | 149.27 | +0.65% | |
| 148.61 | 149.88 | 147.50 | 148.30 | -0.20% | |
| 147.96 | 150.05 | 147.49 | 148.60 | +0.36% | |
| 146.27 | 149.69 | 146.27 | 148.07 | +0.80% | |
| 144.54 | 149.16 | 144.54 | 146.90 | +1.76% | |
| 144.69 | 145.51 | 143.77 | 144.36 | -0.41% | |
| 144.92 | 145.25 | 142.58 | 144.95 | +0.24% | |
| 145.90 | 145.92 | 143.29 | 144.61 | -1.22% | |
| 144.17 | 146.76 | 142.89 | 146.40 | +1.09% | |
| 146.34 | 146.82 | 144.48 | 144.82 | -1.36% | |
| 144.80 | 147.73 | 144.34 | 146.82 | +1.00% | |
| 144.37 | 147.51 | 144.37 | 145.37 | +2.63% | |
| 141.98 | 144.09 | 140.02 | 141.64 | +1.24% | |
| 136.81 | 139.98 | 136.67 | 139.90 | +2.26% | |
| 134.00 | 137.10 | 133.00 | 136.81 | +0.27% | |
| 135.09 | 137.83 | 134.83 | 136.44 | +1.69% | |
| 132.67 | 135.50 | 131.86 | 134.17 | +2.69% | |
| 131.41 | 131.76 | 129.89 | 130.66 | +0.49% | |
| 132.34 | 132.58 | 129.45 | 130.02 | -2.07% | |
| 132.48 | 133.96 | 132.16 | 132.77 | -0.49% | |
| 134.31 | 135.51 | 132.04 | 133.43 | +0.26% | |
| 130.48 | 134.65 | 130.18 | 133.09 | +1.01% | |
| 133.85 | 135.26 | 131.63 | 131.76 | +0.98% | |
| 130.78 | 132.02 | 129.39 | 130.48 | -0.29% | |
| 128.16 | 131.65 | 127.52 | 130.86 | +1.50% | |
| 130.39 | 131.10 | 128.67 | 128.92 | -1.92% | |
| 132.96 | 133.82 | 131.03 | 131.44 | +0.13% | |
| 130.58 | 132.94 | 130.58 | 131.27 | +0.67% | |
| 131.04 | 132.76 | 129.32 | 130.39 | -0.37% | |
| 125.82 | 131.20 | 125.19 | 130.87 | +1.57% | |
| 128.88 | 129.76 | 127.23 | 128.85 | -0.75% | |
| 129.76 | 133.05 | 128.48 | 129.83 | +0.10% | |
| 127.99 | 130.79 | 126.68 | 129.70 | -0.83% | |
| 130.26 | 131.24 | 127.01 | 130.78 | -2.53% | |
| 134.82 | 136.03 | 132.75 | 134.18 | -1.27% | |
| 137.33 | 137.46 | 135.89 | 135.90 | -0.22% | |
| 133.86 | 137.42 | 132.88 | 136.20 | -1.36% | |
| 134.24 | 139.08 | 133.09 | 138.08 | +2.01% | |
| 139.57 | 140.63 | 132.87 | 135.36 | -5.02% | |
| 141.65 | 145.49 | 140.01 | 142.51 | +0.85% | |
| 141.78 | 142.25 | 140.05 | 141.31 | +0.78% | |
| 141.51 | 142.64 | 139.07 | 140.22 | -0.76% | |
| 147.14 | 149.15 | 140.75 | 141.29 | -4.25% | |
| 143.66 | 147.64 | 141.76 | 147.56 | +2.58% | |
| 145.75 | 145.95 | 142.97 | 143.85 | -1.39% | |
| 144.90 | 147.88 | 144.90 | 145.88 | +0.68% | |
| 142.73 | 145.31 | 142.72 | 144.90 | +1.59% | |
| 141.01 | 143.29 | 140.00 | 142.63 | +0.46% | |
| 147.24 | 148.84 | 141.25 | 141.97 | -2.71% | |
| 148.14 | 149.31 | 144.32 | 145.93 | -0.51% | |
| 146.71 | 148.22 | 144.89 | 146.68 | -0.43% | |
| 145.97 | 148.25 | 145.46 | 147.31 | +0.92% | |
| 143.77 | 146.95 | 143.77 | 145.97 | +2.19% | |
| 140.27 | 143.06 | 140.27 | 142.84 | +1.00% | |
| 141.98 | 145.34 | 140.29 | 141.42 | -0.04% | |
| 138.48 | 141.62 | 138.13 | 141.47 | +3.50% | |
| 132.63 | 136.86 | 132.18 | 136.69 | +2.37% | |
| 132.79 | 134.27 | 131.55 | 133.53 | +0.21% | |
| 133.04 | 134.13 | 130.47 | 133.25 | +1.30% | |
| 132.03 | 133.30 | 129.71 | 131.54 | +0.72% | |
| 126.26 | 133.10 | 124.65 | 130.60 | +6.29% | |
| 122.24 | 123.92 | 121.37 | 122.87 | +0.74% | |
| 125.63 | 127.37 | 120.71 | 121.97 | -3.66% | |
| 128.79 | 130.71 | 126.22 | 126.60 | -1.55% | |
| 125.92 | 129.11 | 125.92 | 128.59 | +2.90% | |
| 126.00 | 127.47 | 124.65 | 124.97 | -2.44% | |
| 128.84 | 129.65 | 127.54 | 128.09 | -0.58% | |
| 126.49 | 130.68 | 126.44 | 128.84 | +2.08% | |
| 124.21 | 126.22 | 123.79 | 126.21 | +1.49% | |
| 126.53 | 126.54 | 123.81 | 124.36 | -1.50% | |
| 126.72 | 127.57 | 125.82 | 126.26 | -1.23% | |
| 130.35 | 131.10 | 127.64 | 127.83 | -1.81% | |
| 129.09 | 130.67 | 128.72 | 130.18 | +0.86% | |
| 129.80 | 130.39 | 128.05 | 129.07 | -0.49% | |
| 128.68 | 130.85 | 127.50 | 129.70 | +0.79% | |
| 125.63 | 129.63 | 125.63 | 128.68 | +2.16% | |
| 124.52 | 126.57 | 123.82 | 125.96 | +1.16% | |
| 125.97 | 126.28 | 124.45 | 124.52 | -1.14% | |
| 126.37 | 126.37 | 124.09 | 125.96 | +0.14% | |
| 125.61 | 126.21 | 124.94 | 125.79 | -0.18% | |
| 125.77 | 126.49 | 125.15 | 126.02 | +0.06% | |
| 126.07 | 126.82 | 125.49 | 125.95 | +0.46% | |
| 126.32 | 126.52 | 125.03 | 125.37 | -0.75% | |
| 124.95 | 126.86 | 124.95 | 126.32 | +1.10% | |
| 124.75 | 125.32 | 123.78 | 124.95 | +0.12% | |
| 123.11 | 125.31 | 123.11 | 124.80 | +1.43% | |
| 121.48 | 124.47 | 121.09 | 123.04 | +1.00% | |
| 122.50 | 122.66 | 120.99 | 121.82 | -0.62% | |
| 122.18 | 122.98 | 120.92 | 122.58 | +1.25% | |
| 121.45 | 121.46 | 119.20 | 121.07 | +0.13% | |
| 119.41 | 121.80 | 119.07 | 120.91 | +0.72% | |
| 116.74 | 121.06 | 116.11 | 120.04 | +2.96% | |
| 117.17 | 118.91 | 115.52 | 116.59 | -0.27% | |
| 116.58 | 117.67 | 115.53 | 116.90 | +0.52% | |
| 115.56 | 116.78 | 115.09 | 116.29 | -0.69% | |
| 116.39 | 118.28 | 116.39 | 117.10 | -0.14% | |
| 114.40 | 117.29 | 113.51 | 117.27 | +2.67% | |
| 116.18 | 116.64 | 114.15 | 114.22 | -1.80% | |
| 114.39 | 116.65 | 113.26 | 116.31 | +1.39% | |
| 114.95 | 115.24 | 113.91 | 114.71 | +0.15% | |
| 114.34 | 115.96 | 113.76 | 114.54 | -0.18% | |
| 113.25 | 115.40 | 113.25 | 114.75 | +1.67% | |
| 114.19 | 114.46 | 112.40 | 112.86 | -1.72% | |
| 112.39 | 115.83 | 111.99 | 114.84 | +3.08% | |
| 114.80 | 115.99 | 111.21 | 111.41 | -2.08% | |
| 112.84 | 114.10 | 112.21 | 113.78 | +0.81% | |
| 110.28 | 113.62 | 109.01 | 112.87 | +2.48% | |
| 115.15 | 115.74 | 110.03 | 110.14 | -4.59% | |
| 114.81 | 115.60 | 114.10 | 115.44 | -0.24% | |
| 116.57 | 117.25 | 114.84 | 115.72 | -0.71% | |
| 116.51 | 117.87 | 116.20 | 116.55 | +0.33% | |
| 114.97 | 116.39 | 113.66 | 116.17 | +0.63% | |
| 114.72 | 116.25 | 114.15 | 115.44 | +0.79% | |
| 111.94 | 114.55 | 111.68 | 114.54 | +1.65% | |
| 112.71 | 113.63 | 111.91 | 112.68 | -0.18% | |
| 112.55 | 114.31 | 111.42 | 112.88 | +0.47% | |
| 111.45 | 112.67 | 110.90 | 112.35 | +0.04% | |
| 111.71 | 112.35 | 110.33 | 112.30 | +0.74% | |
| 110.85 | 111.78 | 109.06 | 111.47 | +1.01% | |
| 109.41 | 111.37 | 108.74 | 110.35 | +1.02% | |
| 111.93 | 112.61 | 109.05 | 109.24 | -2.81% | |
| 112.62 | 113.99 | 111.98 | 112.40 | -0.12% | |
| 114.42 | 114.91 | 112.33 | 112.53 | -1.12% | |
| 113.93 | 116.46 | 113.28 | 113.80 | -0.18% | |
| 114.12 | 117.55 | 110.81 | 114.00 | -1.20% | |
| 118.39 | 118.39 | 114.98 | 115.38 | -1.91% | |
| 118.07 | 119.66 | 117.45 | 117.63 | -0.72% | |
| 116.24 | 119.00 | 116.01 | 118.48 | +2.32% | |
| 114.48 | 116.26 | 112.89 | 115.79 | +2.09% | |
| 119.99 | 120.02 | 112.50 | 113.42 | -5.48% | |
| 124.43 | 125.00 | 119.94 | 119.99 | -3.34% | |
| 120.42 | 124.54 | 118.50 | 124.14 | +2.27% | |
| 119.46 | 121.50 | 119.38 | 121.39 | +3.20% | |
| 125.46 | 125.84 | 117.47 | 117.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BPOP chart for longer ranges.