Popular, Inc. (BPOP) stock
BPOPNasdaqState Commercial BanksFiscal year ends December 31Also trades as BPOPM, BPOPO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 16/305% above fair value
$156.61−1.88 (-1.19%)
Close on Oct 30, 2026Market cap $9.99BP/E 10.6Yield 1.85%
Price history
Popular share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$156.61
-1.19% on the day
52-week range
$108.74 – $179.24
-12.6% from the high
Change over 52 weeks
+41.9%
From $110.35 on Oct 30, 2025
Average volume
501,079
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $158.98 | $159.26 | $155.94 | $156.61 | -1.19% | 386,628 |
| Oct 29, 2026 | $159.82 | $161.38 | $157.09 | $158.49 | +0.39% | 538,965 |
| Oct 28, 2026 | $159.95 | $159.95 | $157.00 | $157.88 | -0.82% | 532,955 |
| Oct 27, 2026 | $161.28 | $161.63 | $159.06 | $159.19 | -0.76% | 348,769 |
| Oct 26, 2026 | $160.04 | $162.15 | $159.94 | $160.41 | +0.73% | 478,357 |
| Oct 23, 2026 | $156.98 | $160.46 | $156.59 | $159.24 | +1.01% | 567,542 |
| Oct 22, 2026 | $161.72 | $162.95 | $155.96 | $157.64 | -2.84% | 1,106,612 |
| Oct 21, 2026 | $161.19 | $162.69 | $160.53 | $162.25 | +0.87% | 537,252 |
| Oct 20, 2026 | $158.53 | $161.71 | $158.53 | $160.85 | +1.53% | 446,509 |
| Oct 19, 2026 | $158.63 | $159.24 | $158.01 | $158.42 | -0.30% | 355,696 |
| Oct 16, 2026 | $158.05 | $160.48 | $157.81 | $158.89 | +0.97% | 406,194 |
| Oct 15, 2026 | $156.48 | $157.58 | $155.21 | $157.37 | +0.91% | 492,566 |
| Oct 14, 2026 | $153.92 | $156.09 | $152.79 | $155.95 | +0.08% | 368,555 |
| Oct 13, 2026 | $157.08 | $157.97 | $154.89 | $155.82 | -0.40% | 367,819 |
| Oct 12, 2026 | $156.97 | $157.90 | $156.00 | $156.45 | +0.10% | 309,125 |
| Oct 9, 2026 | $155.20 | $159.44 | $154.51 | $156.29 | +0.32% | 329,587 |
| Oct 8, 2026 | $154.51 | $156.84 | $154.18 | $155.79 | +0.17% | 469,059 |
| Oct 7, 2026 | $156.23 | $156.71 | $154.69 | $155.52 | -1.75% | 374,571 |
| Oct 6, 2026 | $159.64 | $160.06 | $157.56 | $158.29 | -0.33% | 406,224 |
| Oct 5, 2026 | $158.80 | $159.76 | $157.29 | $158.82 | +0.43% | 557,585 |
| Oct 2, 2026 | $156.92 | $158.44 | $156.35 | $158.14 | +1.04% | 570,630 |
| Oct 1, 2026 | $154.56 | $156.68 | $152.43 | $156.52 | +0.69% | 607,718 |
| Sep 30, 2026 | $156.52 | $157.58 | $155.34 | $155.45 | -0.54% | 678,955 |
| Sep 29, 2026 | $158.85 | $159.13 | $155.10 | $156.30 | -1.61% | 648,456 |
| Sep 28, 2026 | $160.48 | $160.48 | $158.49 | $158.85 | -1.02% | 324,539 |
| Sep 25, 2026 | $160.83 | $161.06 | $159.68 | $160.48 | +0.56% | 350,579 |
| Sep 24, 2026 | $159.89 | $160.44 | $158.53 | $159.59 | +0.45% | 392,704 |
| Sep 23, 2026 | $159.72 | $160.90 | $158.42 | $158.88 | -0.82% | 394,516 |
| Sep 22, 2026 | $163.09 | $163.09 | $159.41 | $160.19 | -1.47% | 621,959 |
| Sep 21, 2026 | $162.90 | $163.39 | $162.12 | $162.58 | +0.34% | 548,945 |
| Sep 18, 2026 | $160.97 | $162.13 | $159.60 | $162.03 | +0.66% | 1,252,046 |
| Sep 17, 2026 | $162.78 | $163.43 | $160.75 | $160.97 | +0.01% | 696,391 |
| Sep 16, 2026 | $164.75 | $164.75 | $158.01 | $160.96 | -2.39% | 714,654 |
| Sep 15, 2026 | $165.82 | $166.56 | $163.38 | $164.90 | -0.47% | 488,552 |
| Sep 14, 2026 | $163.97 | $166.30 | $163.96 | $165.68 | +1.20% | 612,340 |
| Sep 11, 2026 | $164.69 | $165.75 | $162.07 | $163.71 | -0.15% | 438,740 |
| Sep 10, 2026 | $163.95 | $164.41 | $162.16 | $163.96 | -0.54% | 524,336 |
| Sep 9, 2026 | $166.67 | $167.70 | $164.33 | $164.85 | -1.63% | 492,872 |
| Sep 8, 2026 | $170.90 | $171.19 | $167.48 | $167.58 | -2.18% | 584,140 |
| Sep 4, 2026 | $171.33 | $172.80 | $171.13 | $171.32 | -0.01% | 712,137 |
| Sep 3, 2026 | $171.01 | $173.19 | $171.01 | $171.33 | +0.45% | 413,886 |
| Sep 2, 2026 | $168.67 | $170.98 | $167.95 | $170.57 | +2.00% | 747,362 |
| Sep 1, 2026 | $168.48 | $170.73 | $167.00 | $167.23 | -0.57% | 588,010 |
| Aug 31, 2026 | $170.12 | $170.54 | $168.01 | $168.19 | -0.92% | 482,195 |
| Aug 28, 2026 | $170.57 | $171.02 | $168.94 | $169.75 | 0.00% | 335,493 |
| Aug 27, 2026 | $168.28 | $170.08 | $167.74 | $169.75 | 0.00% | 320,911 |
| Aug 26, 2026 | $170.00 | $171.20 | $169.00 | $169.75 | +0.12% | 451,925 |
| Aug 25, 2026 | $168.38 | $169.80 | $167.19 | $169.55 | +0.66% | 313,971 |
| Aug 24, 2026 | $169.07 | $171.30 | $168.05 | $168.43 | -0.38% | 262,558 |
| Aug 21, 2026 | $169.62 | $171.43 | $167.51 | $169.07 | +0.51% | 460,310 |
| Aug 20, 2026 | $169.97 | $171.38 | $168.22 | $168.22 | -1.38% | 365,234 |
| Aug 19, 2026 | $175.78 | $177.50 | $170.04 | $170.57 | -2.86% | 547,712 |
| Aug 18, 2026 | $177.31 | $178.75 | $174.59 | $175.60 | -0.74% | 449,738 |
| Aug 17, 2026 | $178.00 | $179.24 | $176.74 | $176.91 | -0.54% | 306,488 |
| Aug 14, 2026 | $177.86 | $179.14 | $177.10 | $177.87 | +0.47% | 400,676 |
| Aug 13, 2026 | $177.95 | $179.00 | $176.39 | $177.03 | +0.48% | 353,317 |
| Aug 12, 2026 | $174.84 | $176.90 | $174.18 | $176.18 | +0.77% | 306,294 |
| Aug 11, 2026 | $173.88 | $175.74 | $173.56 | $174.84 | +0.51% | 406,786 |
| Aug 10, 2026 | $173.74 | $176.72 | $173.01 | $173.96 | -0.05% | 454,590 |
| Aug 7, 2026 | $175.40 | $175.66 | $173.84 | $174.04 | -1.19% | 309,898 |
| Aug 6, 2026 | $177.73 | $178.50 | $175.57 | $176.14 | -0.78% | 313,852 |
| Aug 5, 2026 | $177.20 | $178.13 | $175.71 | $177.52 | +0.98% | 460,460 |
| Aug 4, 2026 | $173.63 | $176.79 | $172.69 | $175.79 | +1.23% | 385,622 |
| Aug 3, 2026 | $175.28 | $179.00 | $173.47 | $173.65 | -0.89% | 394,937 |
| Jul 31, 2026 | $175.92 | $176.59 | $174.92 | $175.21 | +0.05% | 465,374 |
| Jul 30, 2026 | $173.79 | $176.51 | $173.16 | $175.13 | +1.69% | 518,243 |
| Jul 29, 2026 | $172.73 | $175.00 | $171.34 | $172.22 | -1.11% | 469,890 |
| Jul 28, 2026 | $171.58 | $174.29 | $170.17 | $174.16 | +1.60% | 431,592 |
| Jul 27, 2026 | $171.66 | $174.39 | $170.96 | $171.41 | -0.19% | 467,288 |
| Jul 24, 2026 | $172.39 | $175.00 | $168.72 | $171.73 | +0.50% | 471,391 |
| Jul 23, 2026 | $175.12 | $175.12 | $169.26 | $170.88 | -1.73% | 855,746 |
| Jul 22, 2026 | $172.30 | $174.79 | $171.04 | $173.89 | +0.94% | 608,419 |
| Jul 21, 2026 | $171.28 | $173.94 | $169.52 | $172.27 | +0.09% | 398,740 |
| Jul 20, 2026 | $172.37 | $172.93 | $170.39 | $172.12 | +0.22% | 374,569 |
| Jul 17, 2026 | $172.20 | $174.56 | $170.33 | $171.75 | -1.21% | 589,039 |
| Jul 16, 2026 | $170.89 | $174.69 | $170.89 | $173.86 | +1.67% | 466,339 |
| Jul 15, 2026 | $170.27 | $171.79 | $167.84 | $171.01 | +1.19% | 494,767 |
| Jul 14, 2026 | $168.45 | $170.20 | $167.54 | $169.00 | +0.17% | 397,701 |
| Jul 13, 2026 | $171.31 | $171.98 | $168.10 | $168.71 | -1.08% | 434,244 |
| Jul 10, 2026 | $169.26 | $171.73 | $169.25 | $170.56 | +0.69% | 445,524 |
| Jul 9, 2026 | $167.20 | $169.85 | $166.53 | $169.39 | +1.88% | 1,083,100 |
| Jul 8, 2026 | $167.81 | $167.81 | $163.65 | $166.27 | -1.01% | 628,089 |
| Jul 7, 2026 | $168.44 | $169.66 | $167.58 | $167.96 | -0.43% | 359,706 |
| Jul 6, 2026 | $167.38 | $168.80 | $166.94 | $168.69 | +0.85% | 365,946 |
| Jul 2, 2026 | $168.97 | $170.02 | $165.29 | $167.26 | -0.74% | 403,693 |
| Jul 1, 2026 | $164.16 | $169.14 | $164.16 | $168.50 | +2.63% | 540,224 |
| Jun 30, 2026 | $164.85 | $165.80 | $163.77 | $164.18 | -0.41% | 754,554 |
| Jun 29, 2026 | $165.13 | $167.38 | $164.07 | $164.85 | -0.57% | 583,086 |
| Jun 26, 2026 | $168.44 | $168.56 | $165.39 | $165.79 | -0.84% | 963,018 |
| Jun 25, 2026 | $166.47 | $169.14 | $166.30 | $167.19 | +0.93% | 658,796 |
| Jun 24, 2026 | $165.15 | $167.04 | $164.11 | $165.65 | +0.36% | 759,166 |
| Jun 23, 2026 | $162.61 | $165.31 | $161.79 | $165.06 | +1.43% | 587,111 |
| Jun 22, 2026 | $160.35 | $162.87 | $160.30 | $162.73 | +2.19% | 558,813 |
| Jun 18, 2026 | $159.46 | $160.97 | $158.88 | $159.24 | +0.32% | 915,908 |
| Jun 17, 2026 | $160.37 | $161.48 | $157.01 | $158.73 | -1.00% | 636,587 |
| Jun 16, 2026 | $161.11 | $162.00 | $159.53 | $160.34 | +0.65% | 771,743 |
| Jun 15, 2026 | $161.96 | $162.97 | $159.07 | $159.31 | -1.02% | 480,268 |
| Jun 12, 2026 | $159.83 | $161.26 | $159.53 | $160.95 | +1.35% | 364,433 |
| Jun 11, 2026 | $157.42 | $159.41 | $156.01 | $158.81 | +1.70% | 514,479 |
| Jun 10, 2026 | $159.95 | $159.95 | $155.61 | $156.15 | +0.10% | 541,123 |
| Jun 9, 2026 | $154.95 | $158.26 | $154.06 | $156.00 | +1.52% | 754,019 |
| Jun 8, 2026 | $153.07 | $155.12 | $152.96 | $153.66 | +0.39% | 619,530 |
| Jun 5, 2026 | $152.16 | $153.99 | $152.16 | $153.07 | +0.20% | 446,306 |
| Jun 4, 2026 | $150.33 | $153.29 | $149.53 | $152.77 | +3.13% | 565,527 |
| Jun 3, 2026 | $150.00 | $150.20 | $147.84 | $148.13 | -1.97% | 381,831 |
| Jun 2, 2026 | $147.75 | $151.34 | $147.31 | $151.10 | +2.25% | 374,802 |
| Jun 1, 2026 | $147.43 | $148.70 | $145.91 | $147.78 | -0.50% | 475,936 |
| May 29, 2026 | $148.76 | $150.10 | $148.42 | $148.53 | -0.78% | 508,909 |
| May 28, 2026 | $150.48 | $151.08 | $148.61 | $149.70 | -0.62% | 352,355 |
| May 27, 2026 | $151.24 | $152.33 | $149.99 | $150.63 | -0.98% | 467,875 |
| May 26, 2026 | $151.00 | $152.97 | $150.89 | $152.12 | +1.08% | 331,515 |
| May 22, 2026 | $149.24 | $150.62 | $148.51 | $150.50 | +0.70% | 368,157 |
| May 21, 2026 | $149.51 | $149.98 | $147.11 | $149.46 | -0.07% | 397,999 |
| May 20, 2026 | $146.49 | $150.00 | $145.24 | $149.56 | +2.52% | 515,078 |
| May 19, 2026 | $146.43 | $146.69 | $144.68 | $145.89 | -0.37% | 565,018 |
| May 18, 2026 | $144.65 | $148.00 | $143.73 | $146.43 | +1.66% | 390,029 |
| May 15, 2026 | $145.17 | $146.04 | $142.37 | $144.04 | -0.55% | 422,289 |
| May 14, 2026 | $144.00 | $146.29 | $143.68 | $144.84 | +1.24% | 409,653 |
| May 13, 2026 | $145.85 | $145.85 | $142.86 | $143.06 | -1.65% | 568,890 |
| May 12, 2026 | $147.05 | $147.88 | $143.29 | $145.46 | -1.01% | 384,456 |
| May 11, 2026 | $150.07 | $150.07 | $146.56 | $146.95 | -1.38% | 389,233 |
| May 8, 2026 | $149.69 | $150.41 | $148.71 | $149.01 | +0.12% | 353,570 |
| May 7, 2026 | $150.48 | $150.58 | $148.00 | $148.83 | -0.81% | 451,319 |
| May 6, 2026 | $148.82 | $150.83 | $148.82 | $150.04 | +1.13% | 436,128 |
| May 5, 2026 | $148.23 | $149.19 | $147.27 | $148.37 | +0.22% | 474,352 |
| May 4, 2026 | $148.57 | $149.64 | $147.37 | $148.04 | -0.88% | 499,262 |
| May 1, 2026 | $150.33 | $150.78 | $148.31 | $149.35 | -0.65% | 387,099 |
| Apr 30, 2026 | $147.23 | $151.33 | $146.75 | $150.33 | +1.82% | 556,444 |
| Apr 29, 2026 | $149.91 | $150.54 | $147.34 | $147.65 | -2.05% | 638,892 |
| Apr 28, 2026 | $152.07 | $152.95 | $149.16 | $150.74 | +0.08% | 465,214 |
| Apr 27, 2026 | $148.01 | $151.10 | $147.07 | $150.62 | +2.43% | 394,107 |
| Apr 24, 2026 | $150.29 | $150.84 | $146.00 | $147.04 | -1.49% | 521,926 |
| Apr 23, 2026 | $151.67 | $151.99 | $146.20 | $149.27 | +0.65% | 709,434 |
| Apr 22, 2026 | $148.61 | $149.88 | $147.50 | $148.30 | -0.20% | 669,851 |
| Apr 21, 2026 | $147.96 | $150.05 | $147.49 | $148.60 | +0.36% | 596,222 |
| Apr 20, 2026 | $146.27 | $149.69 | $146.27 | $148.07 | +0.80% | 555,976 |
| Apr 17, 2026 | $144.54 | $149.16 | $144.54 | $146.90 | +1.76% | 727,221 |
| Apr 16, 2026 | $144.69 | $145.51 | $143.77 | $144.36 | -0.41% | 462,620 |
| Apr 15, 2026 | $144.92 | $145.25 | $142.58 | $144.95 | +0.24% | 422,532 |
| Apr 14, 2026 | $145.90 | $145.92 | $143.29 | $144.61 | -1.22% | 550,826 |
| Apr 13, 2026 | $144.17 | $146.76 | $142.89 | $146.40 | +1.09% | 502,275 |
| Apr 10, 2026 | $146.34 | $146.82 | $144.48 | $144.82 | -1.36% | 382,802 |
| Apr 9, 2026 | $144.80 | $147.73 | $144.34 | $146.82 | +1.00% | 743,340 |
| Apr 8, 2026 | $144.37 | $147.51 | $144.37 | $145.37 | +2.63% | 556,458 |
| Apr 7, 2026 | $141.98 | $144.09 | $140.02 | $141.64 | +1.24% | 551,435 |
| Apr 6, 2026 | $136.81 | $139.98 | $136.67 | $139.90 | +2.26% | 424,730 |
| Apr 2, 2026 | $134.00 | $137.10 | $133.00 | $136.81 | +0.27% | 349,279 |
| Apr 1, 2026 | $135.09 | $137.83 | $134.83 | $136.44 | +1.69% | 563,805 |
| Mar 31, 2026 | $132.67 | $135.50 | $131.86 | $134.17 | +2.69% | 481,962 |
| Mar 30, 2026 | $131.41 | $131.76 | $129.89 | $130.66 | +0.49% | 293,658 |
| Mar 27, 2026 | $132.34 | $132.58 | $129.45 | $130.02 | -2.07% | 398,583 |
| Mar 26, 2026 | $132.48 | $133.96 | $132.16 | $132.77 | -0.49% | 413,121 |
| Mar 25, 2026 | $134.31 | $135.51 | $132.04 | $133.43 | +0.26% | 395,921 |
| Mar 24, 2026 | $130.48 | $134.65 | $130.18 | $133.09 | +1.01% | 448,552 |
| Mar 23, 2026 | $133.85 | $135.26 | $131.63 | $131.76 | +0.98% | 543,921 |
| Mar 20, 2026 | $130.78 | $132.02 | $129.39 | $130.48 | -0.29% | 1,040,566 |
| Mar 19, 2026 | $128.16 | $131.65 | $127.52 | $130.86 | +1.50% | 598,170 |
| Mar 18, 2026 | $130.39 | $131.10 | $128.67 | $128.92 | -1.92% | 442,601 |
| Mar 17, 2026 | $132.96 | $133.82 | $131.03 | $131.44 | +0.13% | 436,202 |
| Mar 16, 2026 | $130.58 | $132.94 | $130.58 | $131.27 | +0.68% | 616,635 |
| Mar 13, 2026 | $131.04 | $132.76 | $129.32 | $130.39 | -0.37% | 567,716 |
| Mar 12, 2026 | $125.82 | $131.20 | $125.19 | $130.87 | +1.57% | 859,913 |
| Mar 11, 2026 | $128.88 | $129.76 | $127.23 | $128.85 | -0.75% | 533,712 |
| Mar 10, 2026 | $129.76 | $133.05 | $128.48 | $129.83 | +0.10% | 491,551 |
| Mar 9, 2026 | $127.99 | $130.79 | $126.68 | $129.70 | -0.83% | 908,593 |
| Mar 6, 2026 | $130.26 | $131.24 | $127.01 | $130.78 | -2.53% | 532,778 |
| Mar 5, 2026 | $134.82 | $136.03 | $132.75 | $134.18 | -1.27% | 356,725 |
| Mar 4, 2026 | $137.33 | $137.46 | $135.89 | $135.90 | -0.22% | 597,377 |
| Mar 3, 2026 | $133.86 | $137.42 | $132.88 | $136.20 | -1.36% | 410,824 |
| Mar 2, 2026 | $134.24 | $139.08 | $133.09 | $138.08 | +2.01% | 546,678 |
| Feb 27, 2026 | $139.57 | $140.63 | $132.87 | $135.36 | -5.02% | 808,580 |
| Feb 26, 2026 | $141.65 | $145.49 | $140.01 | $142.51 | +0.85% | 443,579 |
| Feb 25, 2026 | $141.78 | $142.25 | $140.05 | $141.31 | +0.78% | 548,183 |
| Feb 24, 2026 | $141.51 | $142.64 | $139.07 | $140.22 | -0.76% | 666,307 |
| Feb 23, 2026 | $147.14 | $149.15 | $140.75 | $141.29 | -4.25% | 625,727 |
| Feb 20, 2026 | $143.66 | $147.64 | $141.76 | $147.56 | +2.58% | 528,920 |
| Feb 19, 2026 | $145.75 | $145.95 | $142.97 | $143.85 | -1.39% | 430,628 |
| Feb 18, 2026 | $144.90 | $147.88 | $144.90 | $145.88 | +0.68% | 333,174 |
| Feb 17, 2026 | $142.73 | $145.31 | $142.72 | $144.90 | +1.59% | 604,494 |
| Feb 13, 2026 | $141.01 | $143.29 | $140.00 | $142.63 | +0.46% | 471,765 |
| Feb 12, 2026 | $147.24 | $148.84 | $141.25 | $141.97 | -2.71% | 632,601 |
| Feb 11, 2026 | $148.14 | $149.31 | $144.32 | $145.93 | -0.51% | 588,265 |
| Feb 10, 2026 | $146.71 | $148.22 | $144.89 | $146.68 | -0.43% | 520,243 |
| Feb 9, 2026 | $145.97 | $148.25 | $145.46 | $147.31 | +0.92% | 634,517 |
| Feb 6, 2026 | $143.77 | $146.95 | $143.77 | $145.97 | +2.19% | 746,481 |
| Feb 5, 2026 | $140.27 | $143.06 | $140.27 | $142.84 | +1.00% | 624,993 |
| Feb 4, 2026 | $141.98 | $145.34 | $140.29 | $141.42 | -0.04% | 892,012 |
| Feb 3, 2026 | $138.48 | $141.62 | $138.13 | $141.47 | +3.50% | 612,149 |
| Feb 2, 2026 | $132.63 | $136.86 | $132.18 | $136.69 | +2.37% | 589,403 |
| Jan 30, 2026 | $132.79 | $134.27 | $131.55 | $133.53 | +0.21% | 675,752 |
| Jan 29, 2026 | $133.04 | $134.13 | $130.47 | $133.25 | +1.30% | 574,458 |
| Jan 28, 2026 | $132.03 | $133.30 | $129.71 | $131.54 | +0.72% | 797,053 |
| Jan 27, 2026 | $126.26 | $133.10 | $124.65 | $130.60 | +6.29% | 1,270,019 |
| Jan 26, 2026 | $122.24 | $123.92 | $121.37 | $122.87 | +0.74% | 979,758 |
| Jan 23, 2026 | $125.63 | $127.37 | $120.71 | $121.97 | -3.66% | 835,767 |
| Jan 22, 2026 | $128.79 | $130.71 | $126.22 | $126.60 | -1.55% | 603,247 |
| Jan 21, 2026 | $125.92 | $129.11 | $125.92 | $128.59 | +2.90% | 771,526 |
| Jan 20, 2026 | $126.00 | $127.47 | $124.65 | $124.97 | -2.44% | 515,083 |
| Jan 16, 2026 | $128.84 | $129.65 | $127.54 | $128.09 | -0.58% | 494,285 |
| Jan 15, 2026 | $126.49 | $130.68 | $126.44 | $128.84 | +2.08% | 288,860 |
| Jan 14, 2026 | $124.21 | $126.22 | $123.79 | $126.21 | +1.49% | 318,168 |
| Jan 13, 2026 | $126.53 | $126.54 | $123.81 | $124.36 | -1.50% | 409,843 |
| Jan 12, 2026 | $126.72 | $127.57 | $125.82 | $126.26 | -1.23% | 431,754 |
| Jan 9, 2026 | $130.35 | $131.10 | $127.64 | $127.83 | -1.81% | 344,420 |
| Jan 8, 2026 | $129.09 | $130.67 | $128.72 | $130.18 | +0.86% | 496,068 |
| Jan 7, 2026 | $129.80 | $130.39 | $128.05 | $129.07 | -0.49% | 380,324 |
| Jan 6, 2026 | $128.68 | $130.85 | $127.50 | $129.70 | +0.79% | 594,067 |
| Jan 5, 2026 | $125.63 | $129.63 | $125.63 | $128.68 | +2.16% | 395,376 |
| Jan 2, 2026 | $124.52 | $126.57 | $123.82 | $125.96 | +1.16% | 483,243 |
| Dec 31, 2025 | $125.97 | $126.28 | $124.45 | $124.52 | -1.14% | 370,510 |
| Dec 30, 2025 | $126.37 | $126.37 | $124.09 | $125.96 | +0.14% | 342,395 |
| Dec 29, 2025 | $125.61 | $126.21 | $124.94 | $125.79 | -0.18% | 390,655 |
| Dec 26, 2025 | $125.77 | $126.49 | $125.15 | $126.02 | +0.06% | 256,927 |
| Dec 24, 2025 | $126.07 | $126.82 | $125.49 | $125.95 | +0.46% | 248,768 |
| Dec 23, 2025 | $126.32 | $126.52 | $125.03 | $125.37 | -0.75% | 407,003 |
| Dec 22, 2025 | $124.95 | $126.86 | $124.95 | $126.32 | +1.10% | 314,513 |
| Dec 19, 2025 | $124.75 | $125.32 | $123.78 | $124.95 | +0.12% | 722,902 |
| Dec 18, 2025 | $123.11 | $125.31 | $123.11 | $124.80 | +1.43% | 564,551 |
| Dec 17, 2025 | $121.48 | $124.47 | $121.09 | $123.04 | +1.00% | 529,354 |
| Dec 16, 2025 | $122.50 | $122.66 | $120.99 | $121.82 | -0.62% | 991,547 |
| Dec 15, 2025 | $122.18 | $122.98 | $120.92 | $122.58 | +1.25% | 1,419,981 |
| Dec 12, 2025 | $121.45 | $121.46 | $119.20 | $121.07 | +0.13% | 578,579 |
| Dec 11, 2025 | $119.41 | $121.80 | $119.07 | $120.91 | +0.72% | 929,470 |
| Dec 10, 2025 | $116.74 | $121.06 | $116.11 | $120.04 | +2.96% | 722,183 |
| Dec 9, 2025 | $117.17 | $118.91 | $115.52 | $116.59 | -0.27% | 408,523 |
| Dec 8, 2025 | $116.58 | $117.67 | $115.53 | $116.90 | +0.52% | 467,364 |
| Dec 5, 2025 | $115.56 | $116.78 | $115.09 | $116.29 | -0.69% | 446,319 |
| Dec 4, 2025 | $116.39 | $118.28 | $116.39 | $117.10 | -0.14% | 420,873 |
| Dec 3, 2025 | $114.40 | $117.29 | $113.51 | $117.27 | +2.67% | 531,662 |
| Dec 2, 2025 | $116.18 | $116.64 | $114.15 | $114.22 | -1.80% | 497,430 |
| Dec 1, 2025 | $114.39 | $116.65 | $113.26 | $116.31 | +1.39% | 888,726 |
| Nov 28, 2025 | $114.95 | $115.24 | $113.91 | $114.71 | +0.15% | 283,868 |
| Nov 26, 2025 | $114.34 | $115.96 | $113.76 | $114.54 | -0.18% | 534,368 |
| Nov 25, 2025 | $113.25 | $115.40 | $113.25 | $114.75 | +1.67% | 668,681 |
| Nov 24, 2025 | $114.19 | $114.46 | $112.40 | $112.86 | -1.72% | 787,718 |
| Nov 21, 2025 | $112.39 | $115.83 | $111.99 | $114.84 | +3.08% | 476,994 |
| Nov 20, 2025 | $114.80 | $115.99 | $111.21 | $111.41 | -2.08% | 588,870 |
| Nov 19, 2025 | $112.84 | $114.10 | $112.21 | $113.78 | +0.81% | 459,015 |
| Nov 18, 2025 | $110.28 | $113.62 | $109.01 | $112.87 | +2.48% | 424,470 |
| Nov 17, 2025 | $115.15 | $115.74 | $110.03 | $110.14 | -4.59% | 730,249 |
| Nov 14, 2025 | $114.81 | $115.60 | $114.10 | $115.44 | -0.24% | 498,273 |
| Nov 13, 2025 | $116.57 | $117.25 | $114.84 | $115.72 | -0.71% | 580,142 |
| Nov 12, 2025 | $116.51 | $117.87 | $116.20 | $116.55 | +0.33% | 628,378 |
| Nov 11, 2025 | $114.97 | $116.39 | $113.66 | $116.17 | +0.63% | 595,316 |
| Nov 10, 2025 | $114.72 | $116.25 | $114.15 | $115.44 | +0.79% | 415,395 |
| Nov 7, 2025 | $111.94 | $114.55 | $111.68 | $114.54 | +1.65% | 329,173 |
| Nov 6, 2025 | $112.71 | $113.63 | $111.91 | $112.68 | -0.18% | 561,846 |
| Nov 5, 2025 | $112.55 | $114.31 | $111.42 | $112.88 | +0.47% | 453,977 |
| Nov 4, 2025 | $111.45 | $112.67 | $110.90 | $112.35 | +0.04% | 462,593 |
| Nov 3, 2025 | $111.71 | $112.35 | $110.33 | $112.30 | +0.74% | 520,283 |
| Oct 31, 2025 | $110.85 | $111.78 | $109.06 | $111.47 | +1.01% | 691,305 |
| Oct 30, 2025 | $109.41 | $111.37 | $108.74 | $110.35 | +1.02% | 675,322 |
| Oct 29, 2025 | $111.93 | $112.61 | $109.05 | $109.24 | -2.81% | 752,829 |
| Oct 28, 2025 | $112.62 | $113.99 | $111.98 | $112.40 | -0.12% | 391,616 |
| Oct 27, 2025 | $114.42 | $114.91 | $112.33 | $112.53 | -1.12% | 577,547 |
| Oct 24, 2025 | $113.93 | $116.46 | $113.28 | $113.80 | -0.18% | 734,198 |
| Oct 23, 2025 | $114.12 | $117.55 | $110.81 | $114.00 | -1.20% | 1,163,759 |
| Oct 22, 2025 | $118.39 | $118.39 | $114.98 | $115.38 | -1.91% | 849,422 |
| Oct 21, 2025 | $118.07 | $119.66 | $117.45 | $117.63 | -0.72% | 488,280 |
| Oct 20, 2025 | $116.24 | $119.00 | $116.01 | $118.48 | – | 490,483 |
Seasonality
BPOP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.1% | 1.3% | -6.5% | 5.2% | 0.6% | 2.1% | 6.1% | -0.9% | -2.2% | 0.4% | 5.3% | 2.6% |
| Months up | 9 of 10 | 6 of 10 | 2 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.2% | 1.4% | -0.3% | 12.0% | -0.7% | 10.5% | 6.7% | -4.0% | -7.1% | 0.7% | ||
| 2025 | 9.4% | -2.4% | -7.3% | 3.3% | 9.2% | 6.5% | 4.0% | 9.7% | 1.7% | -12.2% | 2.9% | 9.3% |
| 2024 | 4.1% | -2.1% | 6.0% | -3.5% | 5.5% | -0.7% | 16.1% | -0.1% | -1.5% | -11.0% | 11.4% | -4.7% |
| 2023 | 3.5% | 4.0% | -18.7% | 4.5% | -3.8% | 5.8% | 19.9% | -5.9% | -6.9% | 3.2% | 13.5% | 12.1% |
| 2022 | 8.7% | 3.0% | -10.4% | -4.6% | 4.8% | -5.2% | 1.0% | -0.6% | -6.0% | -1.9% | 3.3% | -8.4% |
| 2021 | 0.8% | 17.7% | 5.8% | 5.2% | 11.0% | -8.0% | -3.1% | 4.4% | 2.9% | 4.9% | -4.4% | 6.0% |
| 2020 | -4.7% | -14.3% | -26.1% | 10.3% | 2.3% | -4.9% | -0.2% | -0.2% | -1.0% | 16.3% | 15.0% | 16.9% |
| 2019 | 15.7% | 3.2% | -7.0% | 10.7% | -9.0% | 3.9% | 6.1% | -8.7% | 3.4% | 0.7% | 1.6% | 6.8% |
| 2018 | 14.5% | 3.4% | -0.4% | 11.2% | -1.7% | -0.1% | 9.8% | 1.4% | 2.3% | 1.5% | 8.4% | -15.9% |
| 2017 | 1.4% | -0.8% | -7.0% | 2.9% | -11.2% | 12.9% | 1.0% | -5.3% | -9.4% | 2.1% | -3.6% | 1.1% |