Popular, Inc. (BPOPO) stock
BPOPOOTCState Commercial BanksFiscal year ends December 31Also trades as BPOP, BPOPM
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 16/305% above fair value
$25.20+0.00 (0.00%)
Close on Oct 19, 2026Market cap $9.99BP/E 10.6Yield 1.85%
Price history
Popular share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$25.20
0.00% on the day
52-week range
$24.88 – $25.70
-1.9% from the high
Change over 52 weeks
+0.6%
From $25.05 on Oct 17, 2025
Average volume
379
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $25.05 | $25.30 | $25.05 | $25.20 | +0.60% | 6,148 |
| Sep 2026 | $25.18 | $25.34 | $25.05 | $25.05 | -0.52% | 4,847 |
| Aug 2026 | $25.29 | $25.30 | $25.14 | $25.18 | -0.43% | 11,014 |
| Jul 2026 | $25.30 | $25.41 | $25.23 | $25.29 | -0.39% | 6,062 |
| Jun 2026 | $25.31 | $25.56 | $25.10 | $25.39 | +0.55% | 20,309 |
| May 2026 | $25.25 | $25.38 | $25.22 | $25.25 | 0.00% | 8,865 |
| Apr 2026 | $25.21 | $25.50 | $25.00 | $25.25 | +0.16% | 11,350 |
| Mar 2026 | $25.35 | $25.50 | $25.07 | $25.21 | -0.55% | 10,074 |
| Feb 2026 | $25.00 | $25.70 | $24.89 | $25.35 | +1.40% | 11,114 |
| Jan 2026 | $25.02 | $25.11 | $24.88 | $25.00 | -0.12% | 10,689 |
| Dec 2025 | $25.14 | $25.25 | $24.92 | $25.03 | -0.44% | 9,092 |
| Nov 2025 | $25.00 | $25.49 | $24.92 | $25.14 | +0.56% | 2,778 |
| Oct 2025 | $24.91 | $25.10 | $24.90 | $25.00 | +0.60% | 27,003 |
| Sep 2025 | $25.00 | $25.20 | $24.75 | $24.85 | -0.24% | 15,645 |
| Aug 2025 | $24.75 | $25.20 | $24.70 | $24.91 | +0.44% | 9,310 |
| Jul 2025 | $24.25 | $25.47 | $24.25 | $24.80 | +1.22% | 27,163 |
| Jun 2025 | $24.27 | $25.00 | $24.16 | $24.50 | +0.95% | 2,794 |
| May 2025 | $25.00 | $25.10 | $24.21 | $24.27 | -2.92% | 9,752 |
| Apr 2025 | $24.15 | $25.09 | $24.15 | $25.00 | +3.52% | 3,593 |
| Mar 2025 | $24.90 | $25.00 | $24.15 | $24.15 | -3.01% | 11,799 |
| Feb 2025 | $24.57 | $25.75 | $24.22 | $24.90 | +1.34% | 8,061 |
| Jan 2025 | $24.60 | $24.60 | $24.20 | $24.57 | -0.12% | 4,910 |
| Dec 2024 | $24.40 | $24.60 | $24.02 | $24.60 | +1.40% | 18,222 |
| Nov 2024 | $23.51 | $24.80 | $23.51 | $24.26 | +3.19% | 10,133 |
| Oct 2024 | $24.67 | $25.00 | $23.51 | $23.51 | -5.20% | 12,200 |
| Sep 2024 | $24.28 | $25.00 | $24.27 | $24.80 | +2.14% | 6,300 |
| Aug 2024 | $24.40 | $24.50 | $24.00 | $24.28 | -0.49% | 9,800 |
| Jul 2024 | $24.25 | $24.50 | $23.85 | $24.40 | -1.41% | 6,400 |
| Jun 2024 | $24.00 | $24.75 | $23.62 | $24.75 | +3.13% | 17,400 |
| May 2024 | $24.00 | $24.40 | $24.00 | $24.00 | 0.00% | 10,200 |
| Apr 2024 | $24.16 | $24.40 | $24.00 | $24.00 | -0.66% | 2,200 |
| Mar 2024 | $24.40 | $24.41 | $23.40 | $24.16 | -0.98% | 22,600 |
| Feb 2024 | $24.40 | $24.40 | $24.25 | $24.40 | 0.00% | 6,500 |
| Jan 2024 | $24.25 | $24.69 | $24.10 | $24.40 | +0.62% | 14,600 |
| Dec 2023 | $23.90 | $24.25 | $23.76 | $24.25 | +1.46% | 11,500 |
| Nov 2023 | $23.00 | $24.10 | $23.00 | $23.90 | +1.70% | 7,300 |
| Oct 2023 | $24.00 | $24.45 | $22.86 | $23.50 | -2.08% | 6,400 |
| Sep 2023 | $24.00 | $24.70 | $22.96 | $24.00 | 0.00% | 9,000 |
| Aug 2023 | $24.75 | $24.75 | $24.00 | $24.00 | -3.03% | 3,700 |
| Jul 2023 | $23.50 | $25.00 | $23.05 | $24.75 | +5.32% | 10,100 |
| Jun 2023 | $23.50 | $23.50 | $22.35 | $23.50 | 0.00% | 4,400 |
| May 2023 | $22.05 | $23.70 | $21.75 | $23.50 | -0.84% | 7,400 |
| Apr 2023 | $22.50 | $24.00 | $20.50 | $23.70 | +5.33% | 5,400 |
| Mar 2023 | $24.93 | $25.00 | $20.00 | $22.50 | -9.09% | 32,800 |
| Feb 2023 | $24.80 | $25.25 | $24.74 | $24.75 | -0.20% | 21,600 |
| Jan 2023 | $24.90 | $25.05 | $24.60 | $24.80 | +1.18% | 6,200 |
| Dec 2022 | $25.00 | $25.56 | $22.58 | $24.51 | -1.96% | 14,900 |
| Nov 2022 | $24.95 | $25.25 | $24.91 | $25.00 | +0.40% | 10,900 |
| Oct 2022 | $25.23 | $25.25 | $22.00 | $24.90 | -0.80% | 13,100 |
| Sep 2022 | $25.21 | $25.45 | $25.07 | $25.10 | -0.44% | 12,300 |
| Aug 2022 | $25.48 | $25.50 | $25.19 | $25.21 | -1.72% | 12,200 |
| Jul 2022 | $25.31 | $25.65 | $25.31 | $25.65 | +1.18% | 3,800 |
| Jun 2022 | $25.60 | $26.00 | $25.04 | $25.35 | -1.21% | 10,100 |
| May 2022 | $25.60 | $26.00 | $25.30 | $25.66 | +0.63% | 6,500 |
| Apr 2022 | $25.61 | $25.80 | $25.47 | $25.50 | -0.43% | 6,300 |
| Mar 2022 | $25.61 | $26.10 | $25.38 | $25.61 | 0.00% | 4,300 |
| Feb 2022 | $26.00 | $26.10 | $25.50 | $25.61 | -0.74% | 9,700 |
| Jan 2022 | $25.62 | $27.00 | $25.60 | $25.80 | +0.70% | 11,000 |
| Dec 2021 | $25.85 | $26.88 | $24.86 | $25.62 | -0.89% | 11,000 |
| Nov 2021 | $25.77 | $25.85 | $25.50 | $25.85 | +0.31% | 4,000 |
| Oct 2021 | $26.00 | $26.10 | $25.76 | $25.77 | -0.88% | 2,600 |
| Sep 2021 | $26.06 | $26.41 | $25.82 | $26.00 | -0.23% | 2,300 |
| Aug 2021 | $25.75 | $26.35 | $25.75 | $26.06 | +1.56% | 8,200 |
| Jul 2021 | $25.92 | $26.23 | $25.61 | $25.66 | -2.73% | 10,600 |
| Jun 2021 | $25.74 | $26.44 | $25.50 | $26.38 | +2.65% | 3,400 |
| May 2021 | $25.60 | $25.70 | $25.25 | $25.70 | -1.15% | 15,100 |
| Apr 2021 | $25.88 | $26.37 | $25.25 | $26.00 | +1.96% | 6,800 |
| Mar 2021 | $25.55 | $26.45 | $25.16 | $25.50 | +0.95% | 10,400 |
| Feb 2021 | $25.50 | $26.05 | $25.20 | $25.26 | -0.94% | 6,800 |
| Jan 2021 | $25.30 | $26.00 | $25.25 | $25.50 | +1.19% | 3,300 |
| Dec 2020 | $25.95 | $26.00 | $25.20 | $25.20 | -0.20% | 9,900 |
| Nov 2020 | $25.25 | $25.60 | $25.16 | $25.25 | 0.00% | 3,900 |
| Oct 2020 | $25.25 | $25.45 | $25.25 | $25.25 | +1.00% | 1,000 |
| Sep 2020 | $24.95 | $25.02 | $24.47 | $25.00 | +0.20% | 6,000 |
| Aug 2020 | $24.45 | $24.95 | $24.45 | $24.95 | +2.04% | 6,100 |
| Jul 2020 | $24.00 | $25.00 | $23.88 | $24.45 | +1.88% | 12,900 |
| Jun 2020 | $23.58 | $25.00 | $22.80 | $24.00 | +1.78% | 7,700 |
| May 2020 | $23.00 | $23.80 | $19.10 | $23.58 | +2.52% | 19,100 |
| Apr 2020 | $23.00 | $23.50 | $18.02 | $23.00 | 0.00% | 29,100 |
| Mar 2020 | $24.76 | $25.90 | $10.00 | $23.00 | -8.26% | 54,400 |
| Feb 2020 | $25.72 | $25.88 | $24.52 | $25.07 | -2.53% | 13,500 |
| Jan 2020 | $25.35 | $25.89 | $25.33 | $25.72 | +1.42% | 26,800 |
| Dec 2019 | $25.93 | $25.93 | $25.11 | $25.36 | -2.20% | 9,500 |
| Nov 2019 | $25.67 | $25.93 | $25.60 | $25.93 | +1.01% | 4,000 |
| Oct 2019 | $25.09 | $25.69 | $25.05 | $25.67 | +1.82% | 14,500 |
| Sep 2019 | $25.50 | $25.64 | $24.89 | $25.21 | -1.14% | 3,400 |
| Aug 2019 | $25.00 | $25.69 | $24.85 | $25.50 | -0.74% | 17,800 |
| Jul 2019 | $24.76 | $27.50 | $24.60 | $25.69 | +4.43% | 19,200 |
| Jun 2019 | $23.81 | $24.60 | $23.81 | $24.60 | -0.20% | 17,400 |
| May 2019 | $23.94 | $24.75 | $23.77 | $24.65 | +3.14% | 19,000 |
| Apr 2019 | $24.50 | $24.93 | $23.90 | $23.90 | -2.45% | 16,900 |
| Mar 2019 | $23.94 | $24.99 | $22.66 | $24.50 | +2.34% | 27,400 |
| Feb 2019 | $23.08 | $24.50 | $23.08 | $23.94 | -0.21% | 3,000 |
| Jan 2019 | $23.00 | $23.99 | $22.76 | $23.99 | +8.85% | 3,200 |
| Dec 2018 | $24.25 | $24.25 | $22.04 | $22.04 | -6.21% | 17,200 |
| Nov 2018 | $23.95 | $24.92 | $23.46 | $23.50 | -2.08% | 16,200 |
| Oct 2018 | $23.79 | $24.93 | $23.26 | $24.00 | +0.88% | 16,600 |
| Sep 2018 | $23.36 | $24.92 | $23.26 | $23.79 | +1.67% | 35,600 |
| Aug 2018 | $23.63 | $23.99 | $22.53 | $23.40 | +0.65% | 10,600 |
| Jul 2018 | $24.00 | $24.00 | $23.25 | $23.25 | -3.13% | 4,300 |
| Jun 2018 | $22.54 | $24.25 | $22.50 | $24.00 | +3.23% | 31,600 |
| May 2018 | $21.45 | $23.50 | $21.45 | $23.25 | +8.39% | 24,900 |
| Apr 2018 | $21.70 | $22.46 | $21.02 | $21.45 | -1.15% | 11,800 |
| Mar 2018 | $21.50 | $21.75 | $21.31 | $21.70 | +0.93% | 1,500 |
| Feb 2018 | $21.75 | $22.00 | $20.75 | $21.50 | -1.15% | 18,000 |
| Jan 2018 | $21.75 | $22.00 | $21.46 | $21.75 | 0.00% | 4,800 |
| Dec 2017 | $22.69 | $22.79 | $20.99 | $21.75 | -3.33% | 9,700 |
| Nov 2017 | $22.50 | $22.85 | $22.05 | $22.50 | 0.00% | 5,600 |
| Oct 2017 | $22.58 | $23.50 | $21.75 | $22.50 | -0.35% | 23,500 |
| Sep 2017 | $22.65 | $22.97 | $21.50 | $22.58 | -0.27% | 24,500 |
| Aug 2017 | $22.80 | $23.03 | $22.15 | $22.64 | -0.70% | 11,100 |
| Jul 2017 | $22.75 | $22.80 | $22.21 | $22.80 | +0.22% | 5,900 |
| Jun 2017 | $23.10 | $23.10 | $22.10 | $22.75 | -1.52% | 18,700 |
| May 2017 | $22.01 | $24.67 | $22.01 | $23.10 | +4.95% | 10,600 |
| Apr 2017 | $22.26 | $22.69 | $21.82 | $22.01 | -1.12% | 5,000 |
| Mar 2017 | $22.84 | $26.00 | $22.26 | $22.26 | -1.07% | 9,500 |
| Feb 2017 | $22.30 | $22.90 | $22.30 | $22.50 | +0.90% | 16,900 |
| Jan 2017 | $22.00 | $22.88 | $22.00 | $22.30 | +2.53% | 12,500 |
| Dec 2016 | $21.30 | $22.24 | $21.26 | $21.75 | +2.11% | 4,200 |
| Nov 2016 | $21.70 | $21.70 | $20.32 | $21.30 | -1.84% | 8,500 |
| Oct 2016 | $21.46 | $21.75 | $21.46 | $21.70 | +0.46% | 3,400 |
| Sep 2016 | $20.75 | $21.98 | $20.75 | $21.60 | +4.10% | 28,800 |
| Aug 2016 | $20.75 | $21.50 | $20.11 | $20.75 | -1.19% | 12,400 |
| Jul 2016 | $19.25 | $22.98 | $19.25 | $21.00 | +10.24% | 7,700 |
| Jun 2016 | $19.50 | $19.50 | $17.76 | $19.05 | -1.80% | 5,800 |
| May 2016 | $17.80 | $19.40 | $17.50 | $19.40 | +8.99% | 10,500 |
| Apr 2016 | $17.35 | $18.29 | $16.75 | $17.80 | +3.19% | 11,300 |
| Mar 2016 | $16.50 | $17.25 | $15.78 | $17.25 | +4.55% | 7,400 |
| Feb 2016 | $16.49 | $16.50 | $16.00 | $16.50 | +0.06% | 11,100 |
| Jan 2016 | $18.50 | $18.50 | $16.10 | $16.49 | -10.86% | 12,800 |
| Dec 2015 | $18.50 | $18.50 | $17.85 | $18.50 | -2.12% | 5,700 |
| Nov 2015 | $18.50 | $19.00 | $17.90 | $18.90 | +2.16% | 8,500 |
| Oct 2015 | $18.50 | $18.80 | $18.36 | $18.50 | 0.00% | 4,000 |
| Sep 2015 | $17.80 | $18.75 | $17.36 | $18.50 | +3.93% | 7,800 |
| Aug 2015 | $18.50 | $18.75 | $15.90 | $17.80 | -3.78% | 9,400 |
| Jul 2015 | $18.16 | $18.50 | $17.59 | $18.50 | +0.49% | 13,800 |
| Jun 2015 | $20.00 | $20.60 | $15.55 | $18.41 | -7.95% | 14,400 |
| May 2015 | $20.15 | $20.50 | $19.65 | $20.00 | -4.53% | 7,000 |
| Apr 2015 | $20.30 | $20.95 | $19.60 | $20.95 | +3.20% | 10,700 |
| Mar 2015 | $20.25 | $20.70 | $19.25 | $20.30 | +0.25% | 19,100 |
| Feb 2015 | $20.00 | $20.64 | $19.30 | $20.25 | +1.20% | 15,700 |
| Jan 2015 | $20.08 | $20.50 | $19.04 | $20.01 | -0.35% | 7,400 |
| Dec 2014 | $20.14 | $20.36 | $18.00 | $20.08 | -0.84% | 34,900 |
| Nov 2014 | $20.61 | $20.65 | $20.10 | $20.25 | -1.22% | 6,900 |
| Oct 2014 | $21.00 | $21.50 | $20.01 | $20.50 | -2.38% | 20,700 |
| Sep 2014 | $21.00 | $22.00 | $20.99 | $21.00 | 0.00% | 9,800 |
| Aug 2014 | $20.25 | $21.25 | $20.00 | $21.00 | +3.70% | 16,600 |
| Jul 2014 | $21.00 | $21.25 | $20.00 | $20.25 | -3.57% | 5,800 |
| Jun 2014 | $19.70 | $21.00 | $19.39 | $21.00 | +6.60% | 49,100 |
| May 2014 | $19.80 | $20.00 | $19.15 | $19.70 | -0.51% | 25,900 |
| Apr 2014 | $19.70 | $19.90 | $18.50 | $19.80 | +0.25% | 26,600 |
| Mar 2014 | $17.95 | $19.85 | $17.95 | $19.75 | +10.03% | 10,000 |
| Feb 2014 | $18.15 | $18.25 | $17.51 | $17.95 | -2.55% | 30,300 |
| Jan 2014 | $19.05 | $19.50 | $18.42 | $18.42 | -3.31% | 33,300 |
| Dec 2013 | $19.00 | $19.30 | $18.00 | $19.05 | +2.64% | 29,400 |
| Nov 2013 | $17.52 | $20.10 | $17.52 | $18.56 | +5.94% | 11,700 |
| Oct 2013 | $19.33 | $19.56 | $17.41 | $17.52 | -9.36% | 25,300 |
| Sep 2013 | $21.00 | $21.00 | $19.32 | $19.33 | -7.95% | 11,400 |
| Aug 2013 | $20.85 | $22.00 | $20.30 | $21.00 | +0.72% | 18,300 |
| Jul 2013 | $21.80 | $21.80 | $20.50 | $20.85 | -3.02% | 25,100 |
| Jun 2013 | $23.00 | $23.25 | $21.50 | $21.50 | -6.52% | 11,800 |
| May 2013 | $24.37 | $24.37 | $22.77 | $23.00 | -5.62% | 12,200 |
| Apr 2013 | $23.35 | $24.50 | $22.75 | $24.37 | +4.37% | 51,400 |
| Mar 2013 | $21.61 | $23.49 | $21.61 | $23.35 | +7.60% | 13,100 |
| Feb 2013 | $22.96 | $22.96 | $20.05 | $21.70 | +9.54% | 10,600 |
| Jan 2013 | $19.50 | $20.25 | $19.46 | $19.81 | +1.59% | 1,600 |
| Dec 2012 | $19.95 | $19.99 | $19.50 | $19.50 | -2.26% | 4,500 |
| Nov 2012 | $19.86 | $19.95 | $19.01 | $19.95 | +0.45% | 8,500 |
| Oct 2012 | $19.45 | $19.88 | $18.65 | $19.86 | +5.92% | 14,700 |
| Sep 2012 | $18.55 | $19.20 | $18.50 | $18.75 | +1.35% | 7,200 |
| Aug 2012 | $18.75 | $18.75 | $18.05 | $18.50 | -1.33% | 4,300 |
| Jul 2012 | $17.90 | $18.75 | $17.90 | $18.75 | +4.75% | 8,100 |
| Jun 2012 | $18.49 | $18.49 | $17.70 | $17.90 | -3.19% | 3,500 |
| May 2012 | $17.20 | $18.50 | $16.87 | $18.49 | +5.66% | 4,700 |
| Apr 2012 | $18.00 | $18.75 | $17.01 | $17.50 | +5.93% | 3,500 |
| Mar 2012 | $17.50 | $19.00 | $16.50 | $16.52 | -5.60% | 9,700 |
| Feb 2012 | $14.75 | $19.00 | $14.75 | $17.50 | +20.69% | 7,300 |
| Jan 2012 | $13.00 | $15.00 | $13.00 | $14.50 | +11.54% | 2,100 |
| Dec 2011 | $14.00 | $15.00 | $11.05 | $13.00 | -7.14% | 9,700 |
| Nov 2011 | $15.25 | $15.25 | $14.00 | $14.00 | -8.20% | 100 |
| Oct 2011 | $13.25 | $15.25 | $13.25 | $15.25 | +8.93% | 1,000 |
| Sep 2011 | $15.75 | $15.75 | $13.10 | $14.00 | -11.11% | 15,500 |
| Aug 2011 | $17.75 | $17.75 | $15.00 | $15.75 | -11.27% | 7,700 |
| Jul 2011 | $18.00 | $19.00 | $17.00 | $17.75 | -1.39% | 12,900 |
| Jun 2011 | $18.25 | $19.58 | $15.30 | $18.00 | -1.37% | 13,400 |
| May 2011 | $17.40 | $18.25 | $15.25 | $18.25 | +4.89% | 9,700 |
| Apr 2011 | $18.00 | $18.01 | $13.20 | $17.40 | -3.33% | 8,800 |
| Mar 2011 | $18.20 | $18.20 | $17.98 | $18.00 | -1.10% | 900 |
| Feb 2011 | $17.95 | $18.20 | $17.95 | $18.20 | +1.39% | 500 |
| Jan 2011 | $16.50 | $18.00 | $16.50 | $17.95 | +4.06% | 4,000 |
| Dec 2010 | $11.00 | $17.25 | $11.00 | $17.25 | +56.82% | 22,000 |
| Nov 2010 | $12.50 | $12.50 | $11.00 | $11.00 | -12.00% | 900 |
| Oct 2010 | $12.60 | $12.60 | $12.50 | $12.50 | 0.00% | 6,000 |
| Sep 2010 | $10.19 | $12.60 | $10.19 | $12.50 | +22.67% | 12,200 |
| Aug 2010 | $10.19 | $10.31 | $10.19 | $10.19 | 0.00% | 3,500 |
| Jul 2010 | $13.00 | $13.00 | $10.17 | $10.19 | -21.62% | 800 |
| Jun 2010 | $10.12 | $13.33 | $10.00 | $13.00 | +28.46% | 3,300 |
| May 2010 | $14.00 | $15.25 | $10.02 | $10.12 | -27.71% | 13,100 |
| Apr 2010 | $10.10 | $14.00 | $10.10 | $14.00 | +38.61% | 9,600 |
| Mar 2010 | $7.45 | $10.10 | $7.45 | $10.10 | +35.57% | 40,100 |
| Feb 2010 | $7.50 | $7.50 | $7.45 | $7.45 | -0.67% | 10,400 |
| Jan 2010 | $10.50 | $10.50 | $7.50 | $7.50 | -28.57% | 700 |
| Dec 2009 | $7.50 | $10.50 | $5.50 | $10.50 | +40.00% | 6,100 |
| Nov 2009 | $6.00 | $7.50 | $6.00 | $7.50 | +25.00% | 11,200 |
| Oct 2009 | $11.51 | $11.75 | $5.00 | $6.00 | -47.87% | 12,500 |
| Sep 2009 | $12.98 | $14.93 | $11.46 | $11.51 | -11.33% | 6,200 |
| Aug 2009 | $9.87 | $13.97 | $9.63 | $12.98 | +36.63% | 175,300 |
| Jul 2009 | $13.95 | $14.41 | $6.40 | $9.50 | -31.51% | 1,410,300 |
| Jun 2009 | $10.15 | $17.36 | $10.00 | $13.87 | +42.26% | 1,317,600 |
| May 2009 | $9.70 | $10.43 | $9.25 | $9.75 | +2.63% | 91,400 |
| Apr 2009 | $9.74 | $12.95 | $9.00 | $9.50 | +17.28% | 54,500 |
| Mar 2009 | $7.50 | $9.54 | $6.52 | $8.10 | +8.00% | 86,700 |
| Feb 2009 | $14.99 | $15.10 | $4.45 | $7.50 | -51.61% | 143,800 |
| Jan 2009 | $15.60 | $16.42 | $14.00 | $15.50 | -0.64% | 36,100 |
| Dec 2008 | $18.55 | $18.55 | $15.60 | $15.60 | -15.90% | 28,200 |
| Nov 2008 | $17.50 | $19.50 | $17.36 | $18.55 | +7.54% | 22,500 |
| Oct 2008 | $19.50 | $19.50 | $16.52 | $17.25 | -17.70% | 28,000 |
| Sep 2008 | $21.75 | $21.78 | $17.00 | $20.96 | -3.14% | 52,500 |
| Aug 2008 | $20.49 | $21.70 | $19.51 | $21.64 | +5.56% | 45,100 |
| Jul 2008 | $21.50 | $21.50 | $14.10 | $20.50 | -7.66% | 71,500 |
| Jun 2008 | $22.70 | $23.10 | $21.50 | $22.20 | -2.20% | 40,200 |
| May 2008 | $24.20 | $24.20 | $22.00 | $22.70 | -6.00% | 59,300 |
| Apr 2008 | $24.87 | $24.95 | $24.05 | $24.15 | -1.43% | 71,200 |
| Mar 2008 | $24.54 | $24.60 | $23.67 | $24.50 | +0.37% | 71,700 |
| Feb 2008 | $24.00 | $24.65 | $23.90 | $24.41 | +1.71% | 159,800 |
| Jan 2008 | $23.51 | $24.30 | $23.49 | $24.00 | +0.88% | 92,900 |
| Dec 2007 | $24.00 | $24.25 | $23.75 | $23.79 | +0.59% | 59,500 |
| Nov 2007 | $24.00 | $24.20 | $23.22 | $23.65 | -1.46% | 51,800 |
| Oct 2007 | $23.95 | $24.57 | $23.75 | $24.00 | -0.08% | 32,200 |
| Sep 2007 | $24.56 | $24.68 | $23.83 | $24.02 | -0.17% | 26,600 |
| Aug 2007 | $23.31 | $24.55 | $22.20 | $24.06 | +2.38% | 77,800 |
| Jul 2007 | $24.24 | $24.50 | $23.00 | $23.50 | -2.97% | 43,100 |
| Jun 2007 | $24.90 | $24.90 | $24.18 | $24.22 | -2.73% | 73,100 |
| May 2007 | $24.83 | $25.20 | $24.76 | $24.90 | 0.00% | 40,100 |
| Apr 2007 | $25.10 | $25.25 | $24.90 | $24.90 | -0.80% | 34,800 |
| Mar 2007 | $24.90 | $25.10 | $24.80 | $25.10 | +0.40% | 41,000 |
| Feb 2007 | $24.75 | $25.10 | $24.53 | $25.00 | +1.01% | 66,900 |
| Jan 2007 | $25.00 | $25.15 | $24.44 | $24.75 | -1.00% | 105,300 |
| Dec 2006 | $24.90 | $25.25 | $24.66 | $25.00 | +0.40% | 62,600 |
| Nov 2006 | $24.56 | $25.00 | $24.37 | $24.90 | +0.61% | 141,700 |
| Oct 2006 | $24.86 | $25.25 | $24.39 | $24.75 | -1.00% | 71,100 |
| Sep 2006 | $25.00 | $25.25 | $23.70 | $25.00 | +1.63% | 68,900 |
| Aug 2006 | $24.15 | $25.25 | $23.45 | $24.60 | +0.41% | 55,300 |
| Jul 2006 | $23.60 | $24.50 | $23.55 | $24.50 | +3.81% | 52,200 |
| Jun 2006 | $23.73 | $24.45 | $23.50 | $23.60 | -0.55% | 60,800 |
| May 2006 | $24.05 | $24.80 | $22.85 | $23.73 | -1.62% | 83,900 |
| Apr 2006 | $24.80 | $25.05 | $23.50 | $24.12 | -2.70% | 62,800 |
| Mar 2006 | $25.00 | $25.40 | $24.50 | $24.79 | -0.84% | 66,000 |
| Feb 2006 | $25.06 | $25.30 | $24.76 | $25.00 | -0.20% | 89,900 |
| Jan 2006 | $25.00 | $25.70 | $25.00 | $25.05 | +0.20% | 33,600 |
| Dec 2005 | $25.00 | $25.80 | $24.75 | $25.00 | +0.81% | 62,900 |
| Nov 2005 | $25.41 | $26.20 | $24.00 | $24.80 | -2.40% | 92,100 |
| Oct 2005 | $25.55 | $26.56 | $25.41 | $25.41 | -0.59% | 52,400 |
| Sep 2005 | $26.50 | $26.50 | $25.08 | $25.56 | -3.55% | 82,500 |
| Aug 2005 | $26.00 | $26.55 | $25.75 | $26.50 | +1.92% | 51,300 |
| Jul 2005 | $26.32 | $26.45 | $25.61 | $26.00 | +0.50% | 32,700 |
| Jun 2005 | $25.31 | $26.20 | $25.30 | $25.87 | +0.86% | 61,400 |
| May 2005 | $25.25 | $25.65 | $24.76 | $25.65 | +1.58% | 67,700 |
| Apr 2005 | $25.00 | $25.51 | $25.00 | $25.25 | +1.00% | 41,200 |
| Mar 2005 | $25.42 | $25.75 | $24.86 | $25.00 | -1.38% | 195,600 |
| Feb 2005 | $25.18 | $25.50 | $25.00 | $25.35 | +0.72% | 62,200 |
| Jan 2005 | $24.90 | $25.18 | $24.76 | $25.17 | +1.08% | 82,400 |
| Dec 2004 | $25.27 | $25.50 | $24.87 | $24.90 | -1.58% | 58,700 |
| Nov 2004 | $25.37 | $25.50 | $25.16 | $25.30 | -0.28% | 45,200 |
| Oct 2004 | $25.19 | $25.57 | $25.15 | $25.37 | +0.48% | 45,500 |
| Sep 2004 | $24.87 | $25.59 | $24.85 | $25.25 | +1.57% | 86,500 |
| Aug 2004 | $24.89 | $25.20 | $24.80 | $24.86 | +0.24% | 116,100 |
| Jul 2004 | $24.56 | $24.95 | $24.49 | $24.80 | -0.40% | 74,600 |
| Jun 2004 | $24.85 | $24.90 | $24.20 | $24.90 | 0.00% | 26,400 |
| May 2004 | $25.34 | $25.35 | $24.01 | $24.90 | -0.04% | 141,000 |
| Apr 2004 | $25.21 | $25.66 | $24.91 | $24.91 | -1.19% | 93,000 |
| Mar 2004 | $25.03 | $25.70 | $25.02 | $25.21 | +0.44% | 120,200 |
| Feb 2004 | $25.00 | $25.45 | $24.85 | $25.10 | +0.40% | 218,300 |
| Jan 2004 | $24.94 | $25.05 | $24.60 | $25.00 | +0.24% | 228,300 |
| Dec 2003 | $24.41 | $25.10 | $24.40 | $24.94 | +1.38% | 118,600 |
| Nov 2003 | $24.69 | $24.70 | $24.31 | $24.60 | -0.20% | 53,000 |
| Oct 2003 | $24.86 | $25.00 | $24.19 | $24.65 | -1.32% | 42,300 |
| Sep 2003 | $24.96 | $25.04 | $24.43 | $24.98 | -0.08% | 53,800 |
| Aug 2003 | $25.10 | $25.50 | $24.77 | $25.00 | -0.40% | 134,400 |
| Jul 2003 | $25.25 | $28.00 | $24.60 | $25.10 | – | 63,200 |
Seasonality
BPOPO 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 | 2.1% | 0.3% | -1.3% | 1.1% | 2.0% | 1.5% | 1.2% | 0.3% | 0.6% | 0.0% | 1.1% | -0.9% |
| Months up | 9 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -0.1% | 1.9% | -0.0% | 0.7% | 0.5% | 1.1% | 0.1% | 0.1% | 0.0% | 1.1% | ||
| 2025 | 0.4% | 1.9% | -2.5% | 4.1% | -2.4% | 1.5% | 1.8% | 1.0% | -0.2% | 0.6% | 0.6% | -0.4% |
| 2024 | 1.2% | 0.5% | -0.4% | -0.1% | 0.5% | 3.7% | -0.9% | 0.1% | 2.7% | -4.7% | 3.8% | 2.0% |
| 2023 | 1.7% | 0.3% | -8.5% | 5.9% | -0.2% | 0.6% | 5.9% | -2.5% | 0.5% | -1.5% | 2.3% | 2.0% |
| 2022 | 1.2% | -0.2% | 0.5% | 0.1% | 1.1% | -0.7% | 1.7% | -1.2% | 0.1% | -0.3% | 0.9% | -1.4% |
| 2021 | 1.7% | -0.4% | 1.5% | 2.5% | -0.6% | 3.2% | -2.2% | 2.1% | 0.3% | -0.4% | 0.8% | -0.4% |
| 2020 | 1.9% | -2.0% | -7.8% | 0.6% | 3.1% | 2.3% | 2.4% | 2.6% | 0.7% | 1.5% | 0.5% | 0.3% |
| 2019 | 9.5% | 0.3% | 2.9% | -1.9% | 3.7% | 0.4% | 5.0% | -0.2% | -0.6% | 2.4% | 1.5% | -1.7% |
| 2018 | 0.6% | -0.5% | 1.6% | -0.6% | 9.0% | 3.8% | -2.6% | 1.2% | 2.2% | 1.4% | -1.5% | -5.7% |
| 2017 | 3.1% | 1.5% | -0.5% | -0.5% | 5.6% | -0.9% | 0.8% | -0.1% | 0.3% | 0.2% | 0.6% | -2.7% |