Popular, Inc. (BPOPM) stock
BPOPMNasdaqState Commercial BanksFiscal year ends December 31Also trades as BPOP, BPOPO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 16/305% above fair value
$25.11−0.09 (-0.36%)
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
$25.11
-0.36% on the day
52-week range
$24.75 – $25.65
-2.1% from the high
Change over 52 weeks
+0.4%
From $25.02 on Oct 30, 2025
Average volume
2,780
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.17 | $25.17 | $25.11 | $25.11 | -0.36% | 3,163 |
| Oct 29, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.01% | 647 |
| Oct 28, 2026 | $25.21 | $25.21 | $25.20 | $25.20 | -0.01% | 575 |
| Oct 27, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | -0.38% | 1,913 |
| Oct 26, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 589 |
| Oct 23, 2026 | $25.12 | $25.30 | $25.12 | $25.30 | +0.76% | 357 |
| Oct 22, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | 0.00% | – |
| Oct 21, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | -0.75% | 611 |
| Oct 20, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 605 |
| Oct 19, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | -0.32% | 146 |
| Oct 16, 2026 | $25.25 | $25.38 | $25.25 | $25.38 | +0.28% | 5,175 |
| Oct 15, 2026 | $25.19 | $25.31 | $25.19 | $25.31 | +0.87% | 4,689 |
| Oct 14, 2026 | $25.11 | $25.11 | $25.09 | $25.09 | +0.07% | 1,392 |
| Oct 13, 2026 | $25.20 | $25.20 | $25.08 | $25.08 | -0.61% | 2,645 |
| Oct 12, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | – |
| Oct 9, 2026 | $25.09 | $25.23 | $25.09 | $25.23 | +0.12% | 883 |
| Oct 8, 2026 | $25.15 | $25.20 | $25.10 | $25.20 | +0.20% | 12,478 |
| Oct 7, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | -0.40% | 3,256 |
| Oct 6, 2026 | $25.14 | $25.25 | $25.14 | $25.25 | +0.20% | 742 |
| Oct 5, 2026 | $25.23 | $25.23 | $25.15 | $25.20 | -0.55% | 7,686 |
| Oct 2, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | 0.00% | 357 |
| Oct 1, 2026 | $25.33 | $25.34 | $25.29 | $25.34 | +0.16% | 1,478 |
| Sep 30, 2026 | $25.13 | $25.30 | $25.05 | $25.30 | +0.84% | 8,695 |
| Sep 29, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | 475 |
| Sep 28, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | 346 |
| Sep 25, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | 584 |
| Sep 24, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | 0.00% | 180 |
| Sep 23, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | -0.16% | 570 |
| Sep 22, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | 433 |
| Sep 21, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | 0.00% | 569 |
| Sep 18, 2026 | $25.10 | $25.14 | $25.10 | $25.13 | +0.40% | 1,837 |
| Sep 17, 2026 | $25.40 | $25.40 | $25.03 | $25.03 | -1.15% | 5,497 |
| Sep 16, 2026 | $25.24 | $25.32 | $25.24 | $25.32 | +0.58% | 2,616 |
| Sep 15, 2026 | $25.05 | $25.23 | $25.05 | $25.18 | -0.10% | 2,728 |
| Sep 14, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 261 |
| Sep 11, 2026 | $25.25 | $25.25 | $25.20 | $25.20 | +0.12% | 2,887 |
| Sep 10, 2026 | $25.19 | $25.19 | $25.17 | $25.17 | -0.08% | 1,437 |
| Sep 9, 2026 | $25.16 | $25.25 | $25.16 | $25.19 | -0.24% | 2,352 |
| Sep 8, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Sep 4, 2026 | $25.23 | $25.25 | $25.23 | $25.25 | +0.36% | 1,736 |
| Sep 3, 2026 | $25.19 | $25.27 | $25.16 | $25.16 | -0.12% | 7,628 |
| Sep 2, 2026 | $25.18 | $25.20 | $25.18 | $25.19 | -0.04% | 1,493 |
| Sep 1, 2026 | $25.32 | $25.32 | $25.20 | $25.20 | -1.18% | 11,512 |
| Aug 31, 2026 | $25.16 | $25.50 | $25.16 | $25.50 | +1.10% | 22,453 |
| Aug 28, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 64 |
| Aug 27, 2026 | $25.30 | $25.30 | $25.22 | $25.22 | -0.25% | 1,243 |
| Aug 26, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 488 |
| Aug 25, 2026 | $25.27 | $25.33 | $25.26 | $25.29 | +0.29% | 8,338 |
| Aug 24, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | 0.00% | – |
| Aug 21, 2026 | $25.21 | $25.25 | $25.21 | $25.21 | +0.21% | 4,539 |
| Aug 20, 2026 | $25.19 | $25.19 | $25.16 | $25.16 | 0.00% | 941 |
| Aug 19, 2026 | $25.15 | $25.17 | $25.15 | $25.16 | +0.04% | 1,074 |
| Aug 18, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 492 |
| Aug 17, 2026 | $25.30 | $25.30 | $25.15 | $25.15 | -0.36% | 3,021 |
| Aug 14, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | – |
| Aug 13, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | +0.15% | 1,188 |
| Aug 12, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 74 |
| Aug 11, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +0.09% | 706 |
| Aug 10, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | -0.26% | 626 |
| Aug 7, 2026 | $25.18 | $25.25 | $25.18 | $25.25 | +0.20% | 581 |
| Aug 6, 2026 | $25.10 | $25.20 | $25.10 | $25.20 | +0.34% | 4,330 |
| Aug 5, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | -0.22% | 559 |
| Aug 4, 2026 | $25.17 | $25.17 | $25.17 | $25.17 | +0.26% | 191 |
| Aug 3, 2026 | $25.20 | $25.24 | $25.10 | $25.10 | -0.04% | 5,301 |
| Jul 31, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | -0.24% | 910 |
| Jul 30, 2026 | $25.15 | $25.20 | $25.13 | $25.17 | -0.16% | 3,601 |
| Jul 29, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | +0.12% | 1,040 |
| Jul 28, 2026 | $25.30 | $25.30 | $25.18 | $25.18 | -0.24% | 1,221 |
| Jul 27, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | – |
| Jul 24, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | +0.36% | 230 |
| Jul 23, 2026 | $25.15 | $25.15 | $25.10 | $25.15 | -0.28% | 1,311 |
| Jul 22, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | – |
| Jul 21, 2026 | $25.19 | $25.22 | $25.19 | $25.22 | +0.13% | 491 |
| Jul 20, 2026 | $25.14 | $25.19 | $25.14 | $25.19 | +0.34% | 2,536 |
| Jul 17, 2026 | $25.14 | $25.14 | $25.10 | $25.10 | -0.32% | 2,280 |
| Jul 16, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +0.24% | 1,502 |
| Jul 15, 2026 | $25.21 | $25.29 | $25.08 | $25.12 | -0.63% | 12,717 |
| Jul 14, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | 0.00% | 124 |
| Jul 13, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | +0.16% | 4,021 |
| Jul 10, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 235 |
| Jul 9, 2026 | $25.18 | $25.24 | $25.18 | $25.24 | +0.34% | 1,609 |
| Jul 8, 2026 | $25.29 | $25.35 | $25.16 | $25.16 | -0.19% | 10,476 |
| Jul 7, 2026 | $25.20 | $25.23 | $25.16 | $25.20 | +0.06% | 4,723 |
| Jul 6, 2026 | $25.18 | $25.19 | $25.18 | $25.19 | +0.16% | 501 |
| Jul 2, 2026 | $25.20 | $25.20 | $25.15 | $25.15 | +0.08% | 1,981 |
| Jul 1, 2026 | $25.08 | $25.19 | $25.08 | $25.13 | +0.52% | 7,560 |
| Jun 30, 2026 | $25.30 | $25.37 | $25.00 | $25.00 | -1.20% | 27,011 |
| Jun 29, 2026 | $25.34 | $25.34 | $25.30 | $25.30 | +0.53% | 815 |
| Jun 26, 2026 | $25.16 | $25.17 | $25.16 | $25.17 | -0.12% | 2,896 |
| Jun 25, 2026 | $25.19 | $25.20 | $25.19 | $25.20 | -0.00% | 943 |
| Jun 24, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.20% | 4,748 |
| Jun 23, 2026 | $25.25 | $25.25 | $25.21 | $25.25 | +0.08% | 1,085 |
| Jun 22, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | -0.28% | 2,136 |
| Jun 18, 2026 | $25.12 | $25.30 | $25.12 | $25.30 | +0.20% | 2,840 |
| Jun 17, 2026 | $25.25 | $25.30 | $25.25 | $25.25 | -0.24% | 968 |
| Jun 16, 2026 | $25.31 | $25.31 | $25.31 | $25.31 | -0.12% | 237 |
| Jun 15, 2026 | $25.38 | $25.38 | $25.34 | $25.34 | -0.31% | 1,648 |
| Jun 12, 2026 | $25.45 | $25.48 | $25.42 | $25.42 | -0.31% | 5,202 |
| Jun 11, 2026 | $25.50 | $25.50 | $25.36 | $25.50 | +0.35% | 2,913 |
| Jun 10, 2026 | $25.26 | $25.45 | $25.26 | $25.41 | +0.44% | 5,444 |
| Jun 9, 2026 | $25.14 | $25.30 | $25.14 | $25.30 | -0.18% | 7,057 |
| Jun 8, 2026 | $25.23 | $25.35 | $25.22 | $25.35 | +0.86% | 4,548 |
| Jun 5, 2026 | $25.20 | $25.20 | $25.13 | $25.13 | +0.16% | 2,207 |
| Jun 4, 2026 | $25.07 | $25.09 | $25.07 | $25.09 | +0.32% | 1,289 |
| Jun 3, 2026 | $25.29 | $25.29 | $25.00 | $25.01 | -0.91% | 10,532 |
| Jun 2, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 4,746 |
| Jun 1, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 3,763 |
| May 29, 2026 | $25.28 | $25.38 | $25.24 | $25.24 | +0.36% | 3,692 |
| May 28, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 8,763 |
| May 27, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | -0.20% | 312 |
| May 26, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 107 |
| May 22, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | 3,023 |
| May 21, 2026 | $25.21 | $25.28 | $25.20 | $25.20 | 0.00% | 1,449 |
| May 20, 2026 | $25.22 | $25.22 | $25.20 | $25.20 | -0.75% | 2,553 |
| May 19, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | – |
| May 18, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | – |
| May 15, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | – |
| May 14, 2026 | $25.40 | $25.40 | $25.39 | $25.39 | +0.23% | 1,191 |
| May 13, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | -0.08% | 1,699 |
| May 12, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | +0.08% | 245 |
| May 11, 2026 | $25.33 | $25.35 | $25.33 | $25.33 | 0.00% | 3,236 |
| May 8, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | 0.00% | 487 |
| May 7, 2026 | $25.34 | $25.40 | $25.33 | $25.33 | -0.08% | 2,386 |
| May 6, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | +0.40% | 136 |
| May 5, 2026 | $25.20 | $25.25 | $25.20 | $25.25 | +0.22% | 8,441 |
| May 4, 2026 | $25.14 | $25.20 | $25.05 | $25.20 | -0.49% | 15,963 |
| May 1, 2026 | $25.27 | $25.32 | $25.10 | $25.32 | -0.16% | 11,897 |
| Apr 30, 2026 | $25.33 | $25.40 | $25.25 | $25.36 | +0.44% | 2,513 |
| Apr 29, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | -0.04% | 1,721 |
| Apr 28, 2026 | $25.27 | $25.27 | $25.22 | $25.26 | +0.14% | 1,016 |
| Apr 27, 2026 | $25.21 | $25.31 | $25.21 | $25.23 | +0.10% | 6,193 |
| Apr 24, 2026 | $25.35 | $25.40 | $25.20 | $25.20 | -0.22% | 4,509 |
| Apr 23, 2026 | $25.43 | $25.57 | $25.25 | $25.26 | -1.00% | 11,585 |
| Apr 22, 2026 | $25.48 | $25.54 | $25.48 | $25.51 | +0.45% | 2,350 |
| Apr 21, 2026 | $25.40 | $25.55 | $25.40 | $25.40 | -0.02% | 7,836 |
| Apr 20, 2026 | $25.39 | $25.40 | $25.32 | $25.40 | -0.35% | 630 |
| Apr 17, 2026 | $25.53 | $25.53 | $25.43 | $25.49 | -0.23% | 1,888 |
| Apr 16, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Apr 15, 2026 | $25.55 | $25.55 | $25.55 | $25.55 | 0.00% | – |
| Apr 14, 2026 | $25.52 | $25.55 | $25.52 | $25.55 | +1.23% | 629 |
| Apr 13, 2026 | $25.21 | $25.24 | $25.15 | $25.24 | +0.06% | 2,618 |
| Apr 10, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | 0.00% | 176 |
| Apr 9, 2026 | $25.10 | $25.23 | $25.10 | $25.23 | -0.06% | 1,650 |
| Apr 8, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 1,382 |
| Apr 7, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | 0.00% | 349 |
| Apr 6, 2026 | $25.34 | $25.41 | $25.12 | $25.24 | -0.34% | 3,860 |
| Apr 2, 2026 | $25.00 | $25.35 | $25.00 | $25.33 | +1.30% | 12,278 |
| Apr 1, 2026 | $24.95 | $25.03 | $24.94 | $25.00 | +0.93% | 16,967 |
| Mar 31, 2026 | $25.00 | $25.01 | $24.75 | $24.77 | -2.06% | 25,150 |
| Mar 30, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | – |
| Mar 27, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | – |
| Mar 26, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | 1,386 |
| Mar 25, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | – |
| Mar 24, 2026 | $25.29 | $25.32 | $25.29 | $25.29 | +0.36% | 1,134 |
| Mar 23, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.39% | 652 |
| Mar 20, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 1,039 |
| Mar 19, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | -0.16% | 547 |
| Mar 18, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +0.12% | 904 |
| Mar 17, 2026 | $25.30 | $25.40 | $25.30 | $25.31 | +0.08% | 1,203 |
| Mar 16, 2026 | $25.34 | $25.34 | $25.29 | $25.29 | +0.12% | 1,063 |
| Mar 13, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | -0.82% | 481 |
| Mar 12, 2026 | $25.48 | $25.49 | $25.47 | $25.47 | +0.08% | 788 |
| Mar 11, 2026 | $25.44 | $25.50 | $25.40 | $25.45 | +0.14% | 1,251 |
| Mar 10, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | -0.26% | 2,423 |
| Mar 9, 2026 | $25.48 | $25.48 | $25.48 | $25.48 | +0.75% | 797 |
| Mar 6, 2026 | $25.25 | $25.29 | $25.25 | $25.29 | +0.08% | 5,032 |
| Mar 5, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | -0.18% | 1,488 |
| Mar 4, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| Mar 3, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | +0.62% | 1,581 |
| Mar 2, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | -1.10% | 431 |
| Feb 27, 2026 | $25.23 | $25.44 | $25.23 | $25.44 | +1.27% | 3,526 |
| Feb 26, 2026 | $25.11 | $25.15 | $25.11 | $25.12 | +0.08% | 4,515 |
| Feb 25, 2026 | $25.13 | $25.13 | $25.00 | $25.10 | -0.18% | 6,766 |
| Feb 24, 2026 | $25.13 | $25.15 | $25.13 | $25.15 | +0.14% | 3,120 |
| Feb 23, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | +0.00% | 1,018 |
| Feb 20, 2026 | $25.24 | $25.24 | $25.11 | $25.11 | -0.87% | 3,463 |
| Feb 19, 2026 | $25.30 | $25.33 | $25.30 | $25.33 | 0.00% | 3,276 |
| Feb 18, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | 0.00% | 190 |
| Feb 17, 2026 | $25.33 | $25.33 | $25.33 | $25.33 | +0.32% | 1,025 |
| Feb 13, 2026 | $25.19 | $25.25 | $25.16 | $25.25 | +0.06% | 2,723 |
| Feb 12, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | +0.30% | 957 |
| Feb 11, 2026 | $25.10 | $25.16 | $25.09 | $25.16 | +0.35% | 1,938 |
| Feb 10, 2026 | $25.30 | $25.30 | $25.01 | $25.07 | -0.43% | 5,500 |
| Feb 9, 2026 | $25.24 | $25.24 | $25.18 | $25.18 | -0.47% | 4,832 |
| Feb 6, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Feb 5, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Feb 4, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.23% | 230 |
| Feb 3, 2026 | $25.23 | $25.25 | $25.21 | $25.24 | +0.36% | 7,189 |
| Feb 2, 2026 | $25.23 | $25.30 | $25.12 | $25.15 | -1.29% | 4,673 |
| Jan 30, 2026 | $25.45 | $25.61 | $25.21 | $25.48 | +0.12% | 12,227 |
| Jan 29, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | -0.43% | 697 |
| Jan 28, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | 0.00% | – |
| Jan 27, 2026 | $25.56 | $25.56 | $25.46 | $25.56 | +0.00% | 4,592 |
| Jan 26, 2026 | $25.56 | $25.56 | $25.56 | $25.56 | +0.43% | 947 |
| Jan 23, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 2,662 |
| Jan 22, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 159 |
| Jan 21, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | 0.00% | 178 |
| Jan 20, 2026 | $25.41 | $25.52 | $25.41 | $25.45 | 0.00% | 3,219 |
| Jan 16, 2026 | $25.49 | $25.50 | $25.42 | $25.45 | -0.31% | 1,826 |
| Jan 15, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | -0.47% | 1,662 |
| Jan 14, 2026 | $25.49 | $25.65 | $25.49 | $25.65 | +0.85% | 3,686 |
| Jan 13, 2026 | $25.43 | $25.43 | $25.43 | $25.43 | -0.26% | 531 |
| Jan 12, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | – |
| Jan 9, 2026 | $25.49 | $25.52 | $25.49 | $25.50 | +0.00% | 2,298 |
| Jan 8, 2026 | $25.50 | $25.53 | $25.45 | $25.50 | 0.00% | 12,345 |
| Jan 7, 2026 | $25.54 | $25.54 | $25.50 | $25.50 | 0.00% | 1,078 |
| Jan 6, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | -0.20% | 4,595 |
| Jan 5, 2026 | $25.43 | $25.55 | $25.43 | $25.55 | -0.20% | 5,525 |
| Jan 2, 2026 | $25.17 | $25.63 | $25.05 | $25.60 | +2.20% | 33,414 |
| Dec 31, 2025 | $25.35 | $25.35 | $25.05 | $25.05 | -1.61% | 19,793 |
| Dec 30, 2025 | $25.41 | $25.46 | $25.40 | $25.46 | -0.27% | 3,562 |
| Dec 29, 2025 | $25.26 | $25.62 | $25.23 | $25.53 | +0.71% | 12,983 |
| Dec 26, 2025 | $25.30 | $25.35 | $25.30 | $25.35 | +0.40% | 3,682 |
| Dec 24, 2025 | $25.14 | $25.25 | $25.14 | $25.25 | +0.44% | 714 |
| Dec 23, 2025 | $25.01 | $25.14 | $25.00 | $25.14 | -0.04% | 7,015 |
| Dec 22, 2025 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | 1,774 |
| Dec 19, 2025 | $25.35 | $25.37 | $25.15 | $25.15 | -0.79% | 3,844 |
| Dec 18, 2025 | $25.33 | $25.48 | $25.27 | $25.35 | -0.08% | 1,799 |
| Dec 17, 2025 | $24.95 | $25.37 | $24.95 | $25.37 | +1.16% | 22,240 |
| Dec 16, 2025 | $25.04 | $25.08 | $25.04 | $25.08 | +0.32% | 400 |
| Dec 15, 2025 | $25.00 | $25.07 | $25.00 | $25.00 | -0.54% | 2,792 |
| Dec 12, 2025 | $25.14 | $25.14 | $25.02 | $25.14 | +0.02% | 2,862 |
| Dec 11, 2025 | $25.00 | $25.13 | $25.00 | $25.13 | +0.52% | 2,021 |
| Dec 10, 2025 | $24.83 | $25.07 | $24.83 | $25.00 | -0.28% | 23,390 |
| Dec 9, 2025 | $25.00 | $25.07 | $24.91 | $25.07 | +0.40% | 10,183 |
| Dec 8, 2025 | $25.00 | $25.00 | $24.91 | $24.97 | -0.24% | 6,886 |
| Dec 5, 2025 | $24.86 | $25.08 | $24.86 | $25.03 | +0.12% | 2,582 |
| Dec 4, 2025 | $25.08 | $25.08 | $24.92 | $25.00 | -0.32% | 10,785 |
| Dec 3, 2025 | $25.03 | $25.15 | $25.03 | $25.08 | +0.32% | 4,284 |
| Dec 2, 2025 | $25.05 | $25.08 | $24.96 | $25.00 | -0.20% | 4,955 |
| Dec 1, 2025 | $25.00 | $25.14 | $24.95 | $25.05 | +0.20% | 15,348 |
| Nov 28, 2025 | $25.03 | $25.03 | $24.99 | $25.00 | -0.12% | 1,099 |
| Nov 26, 2025 | $25.52 | $25.52 | $24.80 | $25.03 | -1.35% | 70,868 |
| Nov 25, 2025 | $25.37 | $25.37 | $25.37 | $25.37 | 0.00% | – |
| Nov 24, 2025 | $25.25 | $25.49 | $25.25 | $25.37 | +0.22% | 1,115 |
| Nov 21, 2025 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | 130 |
| Nov 20, 2025 | $25.32 | $25.32 | $25.15 | $25.32 | +0.47% | 5,010 |
| Nov 19, 2025 | $25.20 | $25.20 | $25.20 | $25.20 | -0.02% | 291 |
| Nov 18, 2025 | $25.20 | $25.20 | $25.20 | $25.20 | 0.00% | – |
| Nov 17, 2025 | $25.11 | $25.26 | $25.11 | $25.20 | -0.23% | 1,280 |
| Nov 14, 2025 | $25.25 | $25.26 | $25.25 | $25.26 | -0.16% | 1,132 |
| Nov 13, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 1,742 |
| Nov 12, 2025 | $25.37 | $25.37 | $25.30 | $25.30 | +0.60% | 381 |
| Nov 11, 2025 | $25.15 | $25.15 | $25.15 | $25.15 | -0.93% | 256 |
| Nov 10, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | – |
| Nov 7, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | – |
| Nov 6, 2025 | $25.39 | $25.39 | $25.39 | $25.39 | 0.00% | – |
| Nov 5, 2025 | $25.20 | $25.39 | $25.19 | $25.39 | +0.90% | 528 |
| Nov 4, 2025 | $25.16 | $25.16 | $25.16 | $25.16 | 0.00% | – |
| Nov 3, 2025 | $25.22 | $25.42 | $25.06 | $25.16 | -0.16% | 4,894 |
| Oct 31, 2025 | $25.14 | $25.20 | $25.14 | $25.20 | +0.72% | 1,990 |
| Oct 30, 2025 | $25.10 | $25.10 | $25.02 | $25.02 | -0.24% | 4,232 |
| Oct 29, 2025 | $25.12 | $25.13 | $25.03 | $25.08 | -0.32% | 1,671 |
| Oct 28, 2025 | $25.13 | $25.16 | $25.12 | $25.16 | +0.26% | 348 |
| Oct 27, 2025 | $25.12 | $25.12 | $25.08 | $25.10 | +0.04% | 477 |
| Oct 24, 2025 | $25.23 | $25.23 | $25.09 | $25.09 | -0.85% | 3,097 |
| Oct 23, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | +0.80% | 157 |
| Oct 22, 2025 | $25.09 | $25.10 | $25.09 | $25.10 | +0.08% | 1,755 |
| Oct 21, 2025 | $25.08 | $25.08 | $25.08 | $25.08 | 0.00% | 207 |
| Oct 20, 2025 | $25.08 | $25.08 | $25.08 | $25.08 | – | 423 |
Seasonality
BPOPM 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 | -0.2% | 0.5% | 0.8% | 1.5% | 0.3% | 1.8% | 0.4% | 1.7% | -0.1% | 0.2% | 0.4% | 0.3% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 2.2% | 0.4% | -2.1% | 2.9% | 0.0% | -0.5% | 0.9% | 2.1% | -0.3% | -0.2% | ||
| 2025 | -1.3% | 1.1% | 2.4% | 0.2% | -4.1% | 1.0% | 1.3% | 0.9% | 1.3% | 0.6% | -0.3% | 0.7% |
| 2024 | 1.1% | 0.8% | 0.6% | -0.0% | 1.0% | -0.1% | 1.1% | 0.1% | 1.5% | 2.5% | 0.1% | -0.6% |
| 2023 | 0.8% | -1.8% | 5.6% | -0.2% | -0.6% | 1.2% | -1.7% | 3.1% | -1.8% | -0.2% | 2.6% | -1.0% |
| 2022 | -2.0% | 0.5% | 0.9% | 3.4% | -2.2% | 5.5% | 0.9% | -3.5% | 0.5% | -0.8% | -1.7% | 1.2% |
| 2021 | 1.5% | 0.5% | 2.0% | 0.1% | 1.6% | 7.3% | -6.2% | 1.7% | 4.5% | -4.3% | -1.1% | 2.7% |
| 2020 | -4.5% | -1.9% | -5.5% | 6.1% | 2.7% | -0.8% | 0.5% | 3.8% | 1.4% | -1.2% | 1.6% | -2.3% |
| 2019 | 5.5% | -1.1% | 2.2% | 1.7% | 0.0% | 2.9% | 2.6% | 3.1% | -6.2% | 5.5% | -1.2% | 2.5% |
| 2018 | -0.3% | -0.2% | 1.8% | -0.1% | 5.6% | 0.6% | 1.6% | 4.1% | 0.5% | 0.4% | -0.2% | -0.2% |
| 2017 | -4.5% | 6.9% | 0.4% | 1.1% | -1.4% | 1.1% | 2.5% | 1.5% | -2.8% | -0.2% | 3.5% | -0.1% |