Popular - 45 Year Stock Price History | BPOP
Historical daily share price chart and data for Popular since 1980 adjusted for splits and dividends. The latest closing stock price for Popular as of June 27, 2025 is 110.51.
- The all-time high Popular stock closing price was 185.51 on December 30, 2004.
- The Popular 52-week high stock price is 111.19, which is 0.6% above the current share price.
- The Popular 52-week low stock price is 78.23, which is 29.2% below the current share price.
- The average Popular stock price for the last 52 weeks is 97.31.
| Popular Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 97.0991 | 91.4072 | 110.5100 | 81.0757 | 110.5100 | 19.21% |
| 2024 | 88.4835 | 78.6617 | 101.3960 | 76.0741 | 92.6982 | 17.86% |
| 2023 | 61.3799 | 60.5954 | 79.2175 | 47.4877 | 78.6521 | 28.33% |
| 2022 | 71.5294 | 74.2555 | 88.3741 | 58.5253 | 61.2885 | -16.77% |
| 2021 | 65.8901 | 48.4433 | 76.9403 | 48.3731 | 73.6361 | 49.06% |
| 2020 | 36.7161 | 49.5519 | 51.6204 | 21.1486 | 49.3994 | 0.00% |
| 2019 | 45.2538 | 39.4579 | 49.9471 | 39.1289 | 49.4006 | 27.21% |
| 2018 | 38.3098 | 28.7236 | 46.1734 | 28.7155 | 38.8329 | 35.81% |
| 2017 | 31.2867 | 34.3180 | 35.9115 | 25.8339 | 28.5946 | -16.87% |
| 2016 | 25.6763 | 21.5146 | 35.0873 | 17.4430 | 34.3965 | 57.39% |
| 2015 | 24.0884 | 26.0031 | 27.1476 | 20.6741 | 21.8539 | -15.88% |
| 2014 | 23.3965 | 21.6616 | 26.4304 | 19.4565 | 25.9802 | 18.52% |
| 2013 | 21.7388 | 16.5800 | 26.0946 | 16.5571 | 21.9210 | 38.19% |
| 2012 | 13.3336 | 10.9109 | 17.5490 | 10.3387 | 15.8628 | 49.57% |
| 2011 | 18.5572 | 24.4160 | 26.9530 | 8.5075 | 10.6057 | -55.73% |
| 2010 | 21.1369 | 18.2357 | 30.6727 | 13.3525 | 23.9582 | 38.94% |
| 2009 | 18.8278 | 39.2765 | 41.7739 | 7.9352 | 17.2438 | -55.84% |
| 2008 | 65.1504 | 72.4518 | 100.7310 | 37.0819 | 39.0495 | -48.54% |
| 2007 | 100.2591 | 122.1730 | 129.1990 | 60.9466 | 75.8882 | -38.02% |
| 2006 | 129.1418 | 138.8030 | 146.1180 | 116.7040 | 122.4460 | -12.20% |
| 2005 | 159.4286 | 179.4720 | 180.1150 | 131.5760 | 139.4620 | -24.72% |
| 2004 | 149.0168 | 141.7790 | 185.5130 | 126.2310 | 185.2560 | 31.95% |
| 2003 | 119.3539 | 105.6570 | 148.0560 | 97.5080 | 140.4010 | 36.11% |
| 2002 | 94.6205 | 84.9564 | 108.1190 | 81.8606 | 103.1540 | 19.17% |
| 2001 | 87.6460 | 75.2808 | 106.2630 | 73.1092 | 86.5638 | 13.62% |
| 2000 | 65.3415 | 75.6229 | 80.2124 | 52.8232 | 76.1856 | -3.09% |
| 1999 | 84.5014 | 93.7426 | 104.4260 | 71.5779 | 78.6126 | -16.14% |
| 1998 | 83.9093 | 69.0080 | 100.4150 | 62.4802 | 93.7426 | 39.62% |
| 1997 | 55.7055 | 44.7606 | 75.4814 | 44.0118 | 67.1429 | 49.45% |
| 1996 | 32.5582 | 25.3341 | 46.5909 | 25.2121 | 44.9270 | 78.20% |
| 1995 | 22.2321 | 17.7136 | 25.7445 | 17.7136 | 25.2121 | 42.33% |
| 1994 | 19.4630 | 18.9727 | 20.7484 | 16.8483 | 17.7136 | -6.26% |
| 1993 | 17.2299 | 16.6825 | 19.4974 | 14.4933 | 18.8965 | 5.78% |
| 1992 | 14.6411 | 10.7279 | 17.8635 | 10.7279 | 17.8635 | 62.19% |
| 1991 | 9.8377 | 9.7020 | 11.1570 | 8.0622 | 11.0140 | 25.94% |
| 1990 | 9.5698 | 9.9818 | 11.5534 | 7.7183 | 8.7455 | -22.54% |
| 1989 | 10.5748 | 8.7267 | 13.3662 | 4.6802 | 11.2908 | 26.65% |
| 1988 | 7.2578 | 6.1428 | 8.9151 | 3.5838 | 8.9151 | 41.06% |
| 1987 | 6.9573 | 7.4158 | 8.4488 | 3.4723 | 6.3200 | -13.44% |
| 1986 | 7.2169 | 5.3193 | 8.9409 | 4.6190 | 7.3017 | 34.41% |
| 1985 | 4.9531 | 4.0743 | 5.9417 | 2.7435 | 5.4324 | 33.33% |
| 1984 | 2.1251 | 1.6239 | 4.1026 | 1.4838 | 4.0743 | 150.90% |
| 1983 | 1.4841 | 1.3437 | 1.7357 | 1.1479 | 1.6239 | 20.85% |
| 1982 | 0.9149 | 0.9520 | 1.3998 | 0.6719 | 1.3437 | 41.14% |
| 1981 | 0.9935 | 0.9520 | 1.1059 | 0.8119 | 0.9520 | 0.00% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Southeast | $7.544B | $4.332B |
| Popular, Inc. is a diversified, publicly owned bank holding company. The corporation's principal subsidiary, Banco Popular de Puerto Rico, has one of the largest retail franchise in Puerto Rico, operating numerous branches and automated teller machines. The Bank also operates branches in the U.S. Virgin Islands, the British Virgin Islands, and New York. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| First Citizens BancShares (FCNCA) | United States | $26.046B | 10.91 |
| Regions Financial (RF) | United States | $20.990B | 10.52 |
| Pinnacle Financial Partners (PNFP) | United States | $8.472B | 14.98 |
| Synovus Financial (SNV) | United States | $7.169B | 10.44 |
| Cadence Bank (CADE) | United States | $5.826B | 11.30 |
| Home BancShares (HOMB) | United States | $5.655B | 13.77 |
| F.N.B (FNB) | United States | $5.232B | 10.54 |
| United Bankshares (UBSI) | United States | $5.222B | 13.66 |
| Hancock Whitney (HWC) | United States | $4.919B | 10.60 |
| Ameris Bancorp (ABCB) | United States | $4.465B | 12.44 |
| United Community Banks (UCB) | United States | $3.633B | 12.62 |
| Renasant (RNST) | United States | $3.456B | 13.09 |
| First BanCorp (FBP) | United States | $3.402B | 11.45 |
| WesBanco (WSBC) | United States | $3.047B | 13.16 |
| Towne Bank (TOWN) | United States | $2.583B | 14.47 |
| Simmons First National (SFNC) | United States | $2.396B | 14.10 |
| Stock Yards Bancorp (SYBT) | United States | $2.325B | 19.06 |
| Seacoast Banking Of Florida (SBCF) | United States | $2.294B | 16.89 |
| Trustmark (TRMK) | United States | $2.203B | 11.04 |
| Hilltop Holdings (HTH) | United States | $1.957B | 15.49 |
| Customers Bancorp (CUBI) | United States | $1.861B | 10.43 |
| First Bancorp (FBNC) | United States | $1.787B | 14.38 |
| City Holding (CHCO) | United States | $1.778B | 15.39 |
| National Bank Holdings (NBHC) | United States | $1.447B | 12.53 |
| Stellar Bancorp (STEL) | United States | $1.445B | 12.94 |
| Republic Bancorp (RBCAA) | United States | $1.425B | 12.02 |
| Veritex Holdings (VBTX) | United States | $1.415B | 11.91 |
| Live Oak Bancshares (LOB) | United States | $1.361B | 22.95 |
| Dime Community Bancshares (DCOM) | United States | $1.175B | 16.25 |
| Origin Bancorp (OBK) | United States | $1.121B | 14.75 |
| Community Trust Bancorp (CTBI) | United States | $0.964B | 11.11 |
| Amerant Bancorp (AMTB) | United States | $0.753B | 13.96 |
| MetroCity Bankshares (MCBS) | United States | $0.723B | 11.07 |
| First Community Bancshares (FCBC) | United States | $0.721B | 13.98 |
| Capital City Bank Group (CCBG) | United States | $0.662B | 11.52 |
| HomeTrust Bancshares (HTB) | United States | $0.660B | 11.90 |
| South Plains Financial (SPFI) | United States | $0.582B | 11.95 |
| Thomasville Bancshares (THVB) | United States | $0.484B | 0.00 |
| Third Coast Bancshares (TCBX) | United States | $0.458B | 11.26 |
| Home Bancorp (HBCP) | United States | $0.402B | 10.78 |
| Bank7 (BSVN) | United States | $0.389B | 8.75 |
| Southern States Bancshares (SSBK) | United States | $0.361B | 9.17 |
| USCB Financial Holdings (USCB) | United States | $0.329B | 11.88 |
| Southern First Bancshares (SFST) | United States | $0.313B | 16.97 |
| Colony Bankcorp (CBAN) | United States | $0.287B | 10.91 |
| John Marshall Bancorp (JMSB) | United States | $0.269B | 15.19 |
| Chemung Financial Corp (CHMG) | United States | $0.234B | 10.32 |
| Truxton (TRUX) | $0.228B | 11.95 | |
| FB Bancorp (FBLA) | United States | $0.224B | 0.00 |
| Fvcbankcorp (FVCB) | United States | $0.213B | 11.59 |
| Old Point Financial (OPOF) | United States | $0.203B | 20.55 |
| C&F Financial (CFFI) | United States | $0.201B | 9.31 |
| Investar Holding (ISTR) | United States | $0.188B | 9.11 |
| First Community (FCCO) | United States | $0.184B | 12.09 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.173B | 7.21 |
| National Bankshares (NKSH) | United States | $0.172B | 20.35 |
| First National (FXNC) | United States | $0.170B | 10.07 |
| Eagle Financial Services (EFSI) | United States | $0.168B | 9.30 |
| Prime Meridian Holding (PMHG) | United States | $0.165B | 18.77 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.160B | 9.59 |
| North Dallas Bank & Trust (NODB) | United States | $0.140B | 45.04 |
| Benchmark Bankshares (BMBN) | United States | $0.130B | 0.00 |
| South Atlantic Bancshares (SABK) | $0.120B | 10.80 | |
| Affinity Bancshares (AFBI) | United States | $0.117B | 19.25 |
| First Guaranty Bancshares (FGBI) | United States | $0.106B | 63.08 |
| Chesapeake Financial Shares (CPKF) | United States | $0.101B | 8.72 |
| Trinity Bank NA (TYBT) | United States | $0.095B | 11.47 |
| Security Federal (SFDL) | United States | $0.095B | 9.82 |
| Peoples Financial (PFBX) | United States | $0.091B | 4.48 |
| Auburn National Bancorporation (AUBN) | United States | $0.087B | 13.10 |
| Citizens Bancshares (CZBS) | United States | $0.082B | 0.00 |
| BlueHarbor Bank (BLHK) | United States | $0.080B | 10.41 |
| Bank Of South Carolina (BKSC) | United States | $0.078B | 11.04 |
| First Reliance Bancshares (FSRL) | United States | $0.076B | 10.65 |
| FIRST US BANCSH (FUSB) | United States | $0.075B | 10.15 |
| Pinnacle Bankshares (PPBN) | United States | $0.073B | 7.81 |
| Madison County Financial (MCBK) | United States | $0.069B | 0.00 |
| Fifth District Bancorp (FDSB) | United States | $0.069B | 0.00 |
| TC Bancshares (TCBC) | United States | $0.063B | 0.00 |
| Oak Ridge Financial Services (BKOR) | United States | $0.060B | 10.22 |
| BayFirst Financial (BAFN) | United States | $0.058B | 6.25 |
| Catalyst Bancorp (CLST) | United States | $0.051B | 21.88 |
| Texas Community Bancshares (TCBS) | United States | $0.049B | 24.03 |
| Bank Of The James Financial (BOTJ) | United States | $0.000B | 9.51 |