Popular - 34 Year Stock Price History | BPOP

Historical daily share price chart and data for Popular since 1990 adjusted for splits and dividends. The latest closing stock price for Popular as of December 20, 2024 is 91.66.
  • The all-time high Popular stock closing price was 187.82 on December 30, 2004.
  • The Popular 52-week high stock price is 105.01, which is 14.6% above the current share price.
  • The Popular 52-week low stock price is 79.01, which is 13.8% below the current share price.
  • The average Popular stock price for the last 52 weeks is 90.91.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Popular Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 89.6783 79.8356 102.8951 77.2094 91.6600 14.82%
2023 62.2770 61.4557 80.3998 48.1748 79.8259 28.42%
2022 72.5441 75.3055 89.6238 59.3562 62.1586 -16.76%
2021 66.8282 49.1332 78.0352 49.0620 74.6774 49.05%
2020 37.2343 50.1744 52.2689 21.4644 50.1029 0.16%
2019 45.8229 39.9511 50.5745 39.6180 50.0211 27.22%
2018 38.7838 29.0810 46.7430 29.0728 39.3183 35.81%
2017 31.6788 34.7518 36.3654 26.1550 28.9505 -16.88%
2016 26.0025 21.7890 35.5308 17.6655 34.8313 57.37%
2015 24.4001 26.3401 27.4994 20.9406 22.1327 -15.90%
2014 23.6997 21.9424 26.7729 19.7087 26.3169 18.52%
2013 22.0206 16.7949 26.4328 16.7717 22.2051 38.19%
2012 13.5064 11.0523 17.7765 10.4727 16.0684 49.57%
2011 18.7978 24.7325 27.3024 8.6177 10.7432 -55.73%
2010 21.4109 18.4721 31.0702 13.5256 24.2688 38.94%
2009 19.0711 39.7611 42.2893 8.0381 17.4673 -55.81%
2008 65.9895 73.3535 101.9846 37.5394 39.5313 -48.55%
2007 101.5025 123.6795 130.7922 61.7012 76.8327 -38.02%
2006 130.7439 140.5349 147.9405 118.1403 123.9557 -12.21%
2005 161.4165 181.7057 182.3562 133.2161 141.2025 -24.72%
2004 150.8792 143.5508 187.8211 127.8115 187.5609 31.94%
2003 120.8336 106.9665 149.8944 98.7169 142.1562 36.12%
2002 95.7876 86.0074 109.4527 82.8733 104.4329 19.17%
2001 88.8217 76.3255 107.7350 74.1238 87.6347 13.46%
2000 66.2604 76.6848 81.3510 53.5848 77.2355 -3.10%
1999 85.6764 95.0417 105.8876 72.5767 79.7089 -16.13%
1998 85.0655 69.9587 101.7901 63.3313 95.0417 38.94%
1997 56.4776 45.3836 76.5211 44.5335 68.4050 50.19%
1996 32.9595 25.6917 47.2324 25.5663 45.5456 78.15%
1995 22.5535 17.9708 26.1135 17.9708 25.5663 42.27%
1994 19.7439 19.2502 21.0478 17.0914 17.9708 -6.25%
1993 17.4836 16.9313 19.7793 14.7117 19.1698 5.74%
1992 14.8605 10.8918 18.1299 10.8918 18.1299 62.13%
1991 9.9937 9.4425 11.3274 8.1927 11.1822 -53.45%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $6.459B $3.896B
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 $28.971B 10.55
Regions Financial (RF) United States $21.058B 11.30
Pinnacle Financial Partners (PNFP) United States $8.570B 16.56
Synovus Financial (SNV) United States $7.038B 12.48
Cadence Bank (CADE) United States $6.154B 13.84
Home BancShares (HOMB) United States $5.588B 14.13
F.N.B (FNB) United States $5.178B 10.29
United Bankshares (UBSI) United States $5.069B 13.83
Hancock Whitney (HWC) United States $4.583B 10.28
Ameris Bancorp (ABCB) United States $4.279B 13.12
United Community Banks (UCB) United States $3.704B 14.11
First BanCorp (FBP) United States $3.000B 9.95
Simmons First National (SFNC) United States $2.779B 15.59
Towne Bank (TOWN) United States $2.561B 16.66
Independent Bank (IBTX) United States $2.459B 25.25
Seacoast Banking Of Florida (SBCF) United States $2.276B 19.30
Renasant (RNST) United States $2.202B 12.37
WesBanco (WSBC) United States $2.196B 15.20
Stock Yards Bancorp (SYBT) United States $2.124B 19.83
Trustmark (TRMK) United States $2.119B 12.42
Hilltop Holdings (HTH) United States $1.874B 17.69
First Bancorp (FBNC) United States $1.800B 15.95
City Holding (CHCO) United States $1.769B 15.44
Live Oak Bancshares (LOB) United States $1.747B 24.31
National Bank Holdings (NBHC) United States $1.621B 13.20
Stellar Bancorp (STEL) United States $1.520B 12.77
Customers Bancorp (CUBI) United States $1.473B 7.42
Veritex Holdings (VBTX) United States $1.453B 12.01
Republic Bancorp (RBCAA) United States $1.377B 13.47
Dime Community Bancshares (DCOM) United States $1.230B 21.97
First Bancshares (FBMS) United States $1.059B 13.46
Origin Bancorp (OBK) United States $1.021B 12.60
Community Trust Bancorp (CTBI) United States $0.974B 12.26
Amerant Bancorp (AMTB) United States $0.944B 16.85
MetroCity Bankshares (MCBS) United States $0.812B 13.81
First Community Bancshares (FCBC) United States $0.762B 14.02
Capital City Bank Group (CCBG) United States $0.618B 11.97
HomeTrust Bancshares (HTBI) United States $0.594B 10.73
South Plains Financial (SPFI) United States $0.578B 13.72
Third Coast Bancshares (TCBX) United States $0.458B 13.12
Thomasville Bancshares (THVB) United States $0.442B 0.00
Bank7 (BSVN) United States $0.403B 11.35
Home Bancorp (HBCP) United States $0.374B 10.28
USCB Financial Holdings (USCB) United States $0.344B 16.37
Southern States Bancshares (SSBK) United States $0.328B 9.23
Southern First Bancshares (SFST) United States $0.325B 23.01
John Marshall Bancorp (JMSB) United States $0.299B 17.65
Colony Bankcorp (CBAN) United States $0.281B 12.05
FB Bancorp (FBLA) United States $0.240B 0.00
Chemung Financial Corp (CHMG) United States $0.237B 10.97
Fvcbankcorp (FVCB) United States $0.233B 14.38
C&F Financial (CFFI) United States $0.232B 12.67
First National (FXNC) United States $0.216B 19.43
Investar Holding (ISTR) United States $0.214B 13.39
Truxton (TRUX) $0.212B 12.21
United Bancorporation Of Alabama (UBAB) United States $0.203B 6.68
First Community (FCCO) United States $0.185B 14.31
National Bankshares (NKSH) United States $0.183B 19.83
Peoples Bancorp Of North Carolina (PEBK) United States $0.171B 10.62
First Guaranty Bancshares (FGBI) United States $0.151B 14.37
Affinity Bancshares (AFBI) United States $0.140B 25.75
Eagle Financial Services (EFSI) United States $0.128B 11.04
Old Point Financial (OPOF) United States $0.126B 15.53
South Atlantic Bancshares (SABK) $0.119B 13.19
Village Bank And Trust Financial (VBFC) United States $0.117B 16.03
Commonwealth Business Bank (CBBI) United States $0.112B 4.73
Benchmark Bankshares (BMBN) United States $0.111B 0.00
Prime Meridian Holding (PMHG) United States $0.099B 12.19
Trinity Bank NA (TYBT) United States $0.095B 11.88
Citizens Bancshares (CZBS) United States $0.092B 0.00
Peoples Financial (PFBX) United States $0.091B 4.15
Chesapeake Financial Shares (CPKF) United States $0.089B 9.51
Security Federal (SFDL) United States $0.086B 9.18
Auburn National Bancorporation (AUBN) United States $0.081B 93.08
FIRST US BANCSH (FUSB) United States $0.079B 9.83
First Reliance Bancshares (FSRL) United States $0.077B 11.88
Bank Of South Carolina (BKSC) United States $0.071B 11.53
TC Bancshares (TCBC) United States $0.070B 0.00
Fifth District Bancorp (FDSB) United States $0.070B 0.00
Madison County Financial (MCBK) United States $0.068B 0.00
Bank Of The James Financial (BOTJ) United States $0.068B 8.04
Pinnacle Bankshares (PPBN) United States $0.067B 7.68
BlueHarbor Bank (BLHK) United States $0.064B 10.54
Oak Ridge Financial Services (BKOR) United States $0.057B 10.10
BayFirst Financial (BAFN) United States $0.056B 18.18
Citizens Holding (CIZN) United States $0.055B 15.97
Catalyst Bancorp (CLST) United States $0.049B 0.00
OptimumBank Holdings (OPHC) United States $0.048B 3.58
Texas Community Bancshares (TCBS) United States $0.047B 0.00