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 April 29, 2025 is 96.80.
- The all-time high Popular stock closing price was 186.78 on December 30, 2004.
- The Popular 52-week high stock price is 106.81, which is 10.3% above the current share price.
- The Popular 52-week low stock price is 78.23, which is 19.2% below the current share price.
- The average Popular stock price for the last 52 weeks is 94.73.
| Popular Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 94.4965 | 92.0321 | 105.5070 | 81.6300 | 96.8000 | 3.72% |
| 2024 | 89.0884 | 79.1995 | 102.0890 | 76.5942 | 93.3320 | 17.86% |
| 2023 | 61.8314 | 61.0096 | 79.7591 | 47.8124 | 79.1898 | 28.33% |
| 2022 | 72.0184 | 74.7631 | 88.9783 | 58.9254 | 61.7075 | -16.77% |
| 2021 | 66.3406 | 48.7745 | 77.4663 | 48.7038 | 74.1396 | 49.06% |
| 2020 | 36.9671 | 49.8907 | 51.9734 | 21.2932 | 49.7371 | 0.00% |
| 2019 | 45.5632 | 39.7276 | 50.2886 | 39.3964 | 49.7383 | 27.21% |
| 2018 | 38.5717 | 28.9199 | 46.4890 | 28.9118 | 39.0983 | 35.80% |
| 2017 | 31.5006 | 34.5527 | 36.1570 | 26.0105 | 28.7901 | -16.87% |
| 2016 | 25.8518 | 21.6617 | 35.3272 | 17.5623 | 34.6317 | 57.39% |
| 2015 | 24.2531 | 26.1809 | 27.3332 | 20.8154 | 22.0033 | -15.88% |
| 2014 | 23.5564 | 21.8097 | 26.6111 | 19.5896 | 26.1578 | 18.52% |
| 2013 | 21.8874 | 16.6934 | 26.2730 | 16.6703 | 22.0709 | 38.19% |
| 2012 | 13.4247 | 10.9855 | 17.6690 | 10.4094 | 15.9712 | 49.57% |
| 2011 | 18.6841 | 24.5830 | 27.1373 | 8.5656 | 10.6782 | -55.73% |
| 2010 | 21.2814 | 18.3604 | 30.8824 | 13.4438 | 24.1220 | 38.94% |
| 2009 | 18.9565 | 39.5450 | 42.0595 | 7.9895 | 17.3617 | -55.84% |
| 2008 | 65.5958 | 72.9471 | 101.4200 | 37.3354 | 39.3164 | -48.54% |
| 2007 | 100.9445 | 123.0080 | 130.0820 | 61.3633 | 76.4070 | -38.02% |
| 2006 | 130.0247 | 139.7520 | 147.1170 | 117.5020 | 123.2830 | -12.20% |
| 2005 | 160.5186 | 180.6990 | 181.3460 | 132.4750 | 140.4160 | -24.72% |
| 2004 | 150.0356 | 142.7480 | 186.7810 | 127.0930 | 186.5220 | 31.95% |
| 2003 | 120.1700 | 106.3790 | 149.0680 | 98.1746 | 141.3610 | 36.11% |
| 2002 | 95.2674 | 85.5372 | 108.8580 | 82.4202 | 103.8590 | 19.17% |
| 2001 | 88.2452 | 75.7954 | 106.9890 | 73.6090 | 87.1556 | 13.62% |
| 2000 | 65.7883 | 76.1399 | 80.7608 | 53.1844 | 76.7067 | -3.09% |
| 1999 | 85.0792 | 94.3835 | 105.1400 | 72.0676 | 79.1503 | -16.14% |
| 1998 | 84.4830 | 69.4801 | 101.1020 | 62.9078 | 94.3835 | 39.62% |
| 1997 | 56.0864 | 45.0669 | 75.9977 | 44.3131 | 67.6020 | 49.45% |
| 1996 | 32.7809 | 25.5074 | 46.9095 | 25.3848 | 45.2341 | 78.19% |
| 1995 | 22.3843 | 17.8350 | 25.9207 | 17.8350 | 25.3848 | 42.33% |
| 1994 | 19.5962 | 19.1028 | 20.8905 | 16.9635 | 17.8350 | -6.26% |
| 1993 | 17.3478 | 16.7968 | 19.6309 | 14.5925 | 19.0257 | 5.78% |
| 1992 | 14.7413 | 10.8015 | 17.9859 | 10.8015 | 17.9859 | 62.19% |
| 1991 | 9.9051 | 9.7686 | 11.2333 | 8.1176 | 11.0895 | 16.48% |
| 1990 | 9.6853 | 9.9818 | 10.2966 | 8.3561 | 9.5207 | -4.36% |
| 1989 | 7.1270 | 4.7787 | 10.1688 | 4.6802 | 9.9551 | 106.20% |
| 1988 | 4.2825 | 3.7840 | 5.0205 | 3.4723 | 4.8280 | 27.59% |
| 1987 | 5.0755 | 5.6399 | 6.8027 | 3.3833 | 3.7840 | -32.91% |
| 1986 | 5.2276 | 4.0311 | 6.0467 | 4.0311 | 5.6399 | 37.05% |
| 1985 | 3.0802 | 1.8758 | 4.1151 | 1.8758 | 4.1151 | 119.38% |
| 1984 | 1.7074 | 1.6239 | 1.9598 | 1.4838 | 1.8758 | 15.51% |
| 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 | $5.950B | $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 | $23.307B | 8.81 |
| Regions Financial (RF) | United States | $17.485B | 8.70 |
| Pinnacle Financial Partners (PNFP) | United States | $7.358B | 13.05 |
| Synovus Financial (SNV) | United States | $5.821B | 8.36 |
| Home BancShares (HOMB) | United States | $5.254B | 12.72 |
| Cadence Bank (CADE) | United States | $5.086B | 10.19 |
| United Bankshares (UBSI) | United States | $4.808B | 12.23 |
| F.N.B (FNB) | United States | $4.533B | 9.14 |
| Hancock Whitney (HWC) | United States | $4.190B | 8.98 |
| Ameris Bancorp (ABCB) | United States | $3.674B | 10.58 |
| First BanCorp (FBP) | United States | $2.977B | 10.08 |
| United Community Banks (UCB) | United States | $2.961B | 10.78 |
| Towne Bank (TOWN) | United States | $2.385B | 14.59 |
| Simmons First National (SFNC) | United States | $2.190B | 12.88 |
| Trustmark (TRMK) | United States | $1.991B | 10.56 |
| Stock Yards Bancorp (SYBT) | United States | $1.987B | 17.34 |
| Seacoast Banking Of Florida (SBCF) | United States | $1.965B | 15.20 |
| WesBanco (WSBC) | United States | $1.894B | 12.20 |
| Hilltop Holdings (HTH) | United States | $1.857B | 16.45 |
| Renasant (RNST) | United States | $1.794B | 10.17 |
| City Holding (CHCO) | United States | $1.674B | 14.42 |
| First Bancorp (FBNC) | United States | $1.535B | 13.40 |
| Customers Bancorp (CUBI) | United States | $1.432B | 7.86 |
| National Bank Holdings (NBHC) | United States | $1.353B | 11.04 |
| Stellar Bancorp (STEL) | United States | $1.345B | 11.69 |
| Republic Bancorp (RBCAA) | United States | $1.249B | 12.25 |
| Veritex Holdings (VBTX) | United States | $1.187B | 10.00 |
| Live Oak Bancshares (LOB) | United States | $1.104B | 16.70 |
| Dime Community Bancshares (DCOM) | United States | $1.101B | 17.27 |
| Origin Bancorp (OBK) | United States | $0.954B | 12.41 |
| Community Trust Bancorp (CTBI) | United States | $0.854B | 9.85 |
| Amerant Bancorp (AMTB) | United States | $0.780B | 13.58 |
| First Community Bancshares (FCBC) | United States | $0.712B | 13.44 |
| MetroCity Bankshares (MCBS) | United States | $0.686B | 10.75 |
| HomeTrust Bancshares (HTB) | United States | $0.588B | 10.48 |
| Capital City Bank Group (CCBG) | United States | $0.585B | 10.99 |
| South Plains Financial (SPFI) | United States | $0.523B | 11.03 |
| Thomasville Bancshares (THVB) | United States | $0.468B | 0.00 |
| Third Coast Bancshares (TCBX) | United States | $0.402B | 10.52 |
| Home Bancorp (HBCP) | United States | $0.349B | 9.57 |
| USCB Financial Holdings (USCB) | United States | $0.342B | 13.87 |
| Bank7 (BSVN) | United States | $0.331B | 7.43 |
| Southern States Bancshares (SSBK) | United States | $0.313B | 8.25 |
| Colony Bankcorp (CBAN) | United States | $0.259B | 10.14 |
| Southern First Bancshares (SFST) | United States | $0.259B | 16.52 |
| FB Bancorp (FBLA) | United States | $0.210B | 0.00 |
| Truxton (TRUX) | $0.208B | 11.37 | |
| John Marshall Bancorp (JMSB) | United States | $0.206B | 12.03 |
| Chemung Financial Corp (CHMG) | United States | $0.204B | 8.57 |
| Old Point Financial (OPOF) | United States | $0.194B | 20.20 |
| C&F Financial (CFFI) | United States | $0.194B | 9.91 |
| Fvcbankcorp (FVCB) | United States | $0.184B | 10.61 |
| United Bancorporation Of Alabama (UBAB) | United States | $0.172B | 6.73 |
| Eagle Financial Services (EFSI) | United States | $0.168B | 9.04 |
| First National (FXNC) | United States | $0.167B | 9.12 |
| First Community (FCCO) | United States | $0.163B | 11.77 |
| National Bankshares (NKSH) | United States | $0.160B | 20.58 |
| Investar Holding (ISTR) | United States | $0.159B | 8.58 |
| North Dallas Bank & Trust (NODB) | United States | $0.141B | 0.00 |
| Peoples Bancorp Of North Carolina (PEBK) | United States | $0.140B | 8.63 |
| First Guaranty Bancshares (FGBI) | United States | $0.123B | 12.15 |
| Affinity Bancshares (AFBI) | United States | $0.118B | 20.91 |
| South Atlantic Bancshares (SABK) | $0.114B | 11.42 | |
| Benchmark Bankshares (BMBN) | United States | $0.111B | 0.00 |
| Prime Meridian Holding (PMHG) | United States | $0.097B | 11.32 |
| Trinity Bank NA (TYBT) | United States | $0.092B | 11.35 |
| Chesapeake Financial Shares (CPKF) | United States | $0.091B | 7.93 |
| Security Federal (SFDL) | United States | $0.091B | 10.32 |
| Peoples Financial (PFBX) | United States | $0.089B | 4.12 |
| Citizens Bancshares (CZBS) | United States | $0.088B | 0.00 |
| First Reliance Bancshares (FSRL) | United States | $0.074B | 11.01 |
| FIRST US BANCSH (FUSB) | United States | $0.074B | 9.62 |
| Bank Of South Carolina (BKSC) | United States | $0.073B | 10.41 |
| Pinnacle Bankshares (PPBN) | United States | $0.070B | 7.63 |
| Auburn National Bancorporation (AUBN) | United States | $0.070B | 10.84 |
| Fifth District Bancorp (FDSB) | United States | $0.066B | 0.00 |
| Madison County Financial (MCBK) | United States | $0.066B | 0.00 |
| BlueHarbor Bank (BLHK) | United States | $0.065B | 9.82 |
| Bank Of The James Financial (BOTJ) | United States | $0.064B | 7.94 |
| TC Bancshares (TCBC) | United States | $0.060B | 0.00 |
| BayFirst Financial (BAFN) | United States | $0.058B | 5.57 |
| Oak Ridge Financial Services (BKOR) | United States | $0.057B | 10.07 |
| Texas Community Bancshares (TCBS) | United States | $0.048B | 0.00 |
| Catalyst Bancorp (CLST) | United States | $0.047B | 0.00 |