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 November 20, 2024 is 96.62.
  • The all-time high Popular stock closing price was 189.15 on December 30, 2004.
  • The Popular 52-week high stock price is 105.01, which is 8.7% above the current share price.
  • The Popular 52-week low stock price is 71.08, which is 26.4% below the current share price.
  • The average Popular stock price for the last 52 weeks is 89.22.
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 89.6287 80.3993 103.6215 77.7545 96.6200 20.19%
2023 62.7166 61.8895 80.9674 48.5149 80.3895 28.42%
2022 73.0563 75.8371 90.2565 59.7753 62.5974 -16.76%
2021 67.3000 49.4801 78.5861 49.4084 75.2046 49.05%
2020 37.4972 50.5286 52.6379 21.6159 50.4566 0.16%
2019 46.1465 40.2331 50.9316 39.8977 50.3743 27.22%
2018 39.0576 29.2863 47.0730 29.2781 39.5958 35.81%
2017 31.9024 34.9971 36.6221 26.3396 29.1549 -16.88%
2016 26.1861 21.9429 35.7816 17.7902 35.0772 57.38%
2015 24.5724 26.5261 27.6936 21.0884 22.2889 -15.90%
2014 23.8670 22.0973 26.9619 19.8478 26.5027 18.52%
2013 22.1760 16.9135 26.6195 16.8901 22.3619 38.19%
2012 13.6017 11.1304 17.9020 10.5466 16.1818 49.57%
2011 18.9305 24.9071 27.4951 8.6786 10.8190 -55.73%
2010 21.5620 18.6025 31.2895 13.6211 24.4401 38.94%
2009 19.2057 40.0419 42.5879 8.0948 17.5906 -55.81%
2008 66.4554 73.8714 102.7046 37.8044 39.8104 -48.55%
2007 102.2191 124.5526 131.7156 62.1368 77.3752 -38.02%
2006 131.6670 141.5271 148.9850 118.9744 124.8308 -12.21%
2005 162.5561 182.9885 183.6437 134.1566 142.1994 -24.72%
2004 151.9444 144.5643 189.1471 128.7139 188.8850 31.94%
2003 121.6867 107.7217 150.9527 99.4138 143.1599 36.12%
2002 96.4639 86.6146 110.2254 83.4583 105.1702 19.17%
2001 89.4487 76.8643 108.4957 74.6471 88.2534 13.46%
2000 66.7282 77.2262 81.9253 53.9632 77.7808 -3.10%
1999 86.2813 95.7127 106.6352 73.0891 80.2716 -16.13%
1998 85.6660 70.4526 102.5087 63.7785 95.7127 38.94%
1997 56.8764 45.7040 77.0614 44.8479 68.8879 50.19%
1996 33.1922 25.8730 47.5659 25.7468 45.8671 78.15%
1995 22.7127 18.0977 26.2979 18.0977 25.7468 42.27%
1994 19.8833 19.3861 21.1964 17.2121 18.0977 -6.25%
1993 17.6070 17.0508 19.9190 14.8156 19.3052 5.74%
1992 14.9654 10.9687 18.2579 10.9687 18.2579 62.13%
1991 10.0643 9.5091 11.4074 8.2506 11.2612 -53.45%
Sector Industry Market Cap Revenue
Finance Banks - Southeast $6.776B $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 $31.025B 11.30
Regions Financial (RF) United States $23.867B 12.81
Pinnacle Financial Partners (PNFP) United States $9.475B 18.31
Synovus Financial (SNV) United States $7.819B 13.87
Cadence Bank (CADE) United States $6.800B 15.30
Home BancShares (HOMB) United States $6.111B 15.45
F.N.B (FNB) United States $5.894B 11.71
United Bankshares (UBSI) United States $5.662B 15.45
Hancock Whitney (HWC) United States $4.923B 11.04
Ameris Bancorp (ABCB) United States $4.746B 14.56
United Community Banks (UCB) United States $3.909B 14.90
First BanCorp (FBP) United States $3.366B 11.16
Simmons First National (SFNC) United States $3.023B 16.95
Towne Bank (TOWN) United States $2.655B 17.27
Independent Bank (IBTX) United States $2.622B 26.93
Seacoast Banking Of Florida (SBCF) United States $2.504B 21.24
WesBanco (WSBC) United States $2.358B 16.32
Renasant (RNST) United States $2.324B 13.06
Trustmark (TRMK) United States $2.319B 13.59
Stock Yards Bancorp (SYBT) United States $2.159B 20.16
NCR Atleos (NATL) United States $2.149B 13.66
Live Oak Bancshares (LOB) United States $2.081B 28.96
Hilltop Holdings (HTH) United States $2.061B 19.47
City Holding (CHCO) United States $1.891B 16.51
First Bancorp (FBNC) United States $1.874B 16.60
National Bank Holdings (NBHC) United States $1.796B 14.62
Customers Bancorp (CUBI) United States $1.685B 8.49
Veritex Holdings (VBTX) United States $1.583B 13.09
Stellar Bancorp (STEL) United States $1.579B 13.26
Republic Bancorp (RBCAA) United States $1.464B 14.31
Dime Community Bancshares (DCOM) United States $1.362B 24.34
First Bancshares (FBMS) United States $1.124B 14.30
Origin Bancorp (OBK) United States $1.060B 13.09
Community Trust Bancorp (CTBI) United States $1.057B 13.30
Amerant Bancorp (AMTB) United States $0.998B 17.83
MetroCity Bankshares (MCBS) United States $0.856B 14.56
First Community Bancshares (FCBC) United States $0.828B 15.24
HomeTrust Bancshares (HTBI) United States $0.652B 11.76
Capital City Bank Group (CCBG) United States $0.647B 12.52
South Plains Financial (SPFI) United States $0.622B 14.77
Third Coast Bancshares (TCBX) United States $0.486B 13.94
Thomasville Bancshares (THVB) United States $0.447B 0.00
Bank7 (BSVN) United States $0.442B 12.44
Home Bancorp (HBCP) United States $0.391B 10.74
USCB Financial Holdings (USCB) United States $0.388B 18.45
Southern States Bancshares (SSBK) United States $0.357B 10.04
Southern First Bancshares (SFST) United States $0.353B 24.99
John Marshall Bancorp (JMSB) United States $0.338B 19.92
Colony Bankcorp (CBAN) United States $0.297B 12.75
FB Bancorp (FBLA) $0.243B 0.00
Chemung Financial Corp (CHMG) United States $0.241B 11.18
Fvcbankcorp (FVCB) United States $0.240B 14.82
C&F Financial (CFFI) United States $0.239B 13.08
Investar Holding (ISTR) United States $0.228B 14.21
Truxton (TRUX) $0.212B 12.21
United Bancorporation Of Alabama (UBAB) United States $0.210B 6.93
National Bankshares (NKSH) United States $0.199B 21.63
First Community (FCCO) United States $0.187B 14.45
Peoples Bancorp Of North Carolina (PEBK) United States $0.162B 10.04
First Guaranty Bancshares (FGBI) United States $0.153B 14.58
First National (FXNC) United States $0.145B 18.63
Affinity Bancshares (AFBI) United States $0.138B 25.29
South Atlantic Bancshares (SABK) $0.131B 14.54
Eagle Financial Services (EFSI) United States $0.123B 10.63
Village Bank And Trust Financial (VBFC) United States $0.117B 16.06
Commonwealth Business Bank (CBBI) United States $0.113B 4.77
Benchmark Bankshares (BMBN) United States $0.106B 0.00
Old Point Financial (OPOF) United States $0.103B 12.69
Citizens Bancshares (CZBS) United States $0.101B 0.00
Prime Meridian Holding (PMHG) United States $0.092B 11.38
Trinity Bank NA (TYBT) United States $0.092B 11.48
Chesapeake Financial Shares (CPKF) United States $0.088B 9.49
Security Federal (SFDL) United States $0.088B 9.35
Peoples Financial (PFBX) United States $0.083B 3.81
First Reliance Bancshares (FSRL) United States $0.081B 12.48
Auburn National Bancorporation (AUBN) United States $0.077B 88.00
Bank Of South Carolina (BKSC) United States $0.075B 12.01
TC Bancshares (TCBC) United States $0.072B 0.00
FIRST US BANCSH (FUSB) United States $0.070B 8.76
Fifth District Bancorp (FDSB) United States $0.069B 0.00
Madison County Financial (MCBK) United States $0.068B 0.00
Pinnacle Bankshares (PPBN) United States $0.068B 7.79
Bank Of The James Financial (BOTJ) United States $0.066B 7.88
BlueHarbor Bank (BLHK) United States $0.062B 10.30
Oak Ridge Financial Services (BKOR) United States $0.056B 9.93
BayFirst Financial (BAFN) United States $0.056B 18.23
OptimumBank Holdings (OPHC) United States $0.051B 3.84
Citizens Holding (CIZN) United States $0.050B 14.59
Catalyst Bancorp (CLST) United States $0.050B 0.00
Texas Community Bancshares (TCBS) United States $0.046B 0.00