If you invested $1000 in Popular, Inc. (BPOP) 10 years ago, it would be worth $5,473.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,506.28, while $1000 invested 1 year ago would be worth $1,342.11. This corresponds to total returns of 447.34%, 150.63%, 34.21%, respectively, with annualized returns of 18.52%, 20.17%, 34.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 164.69 | 163.71 | 163.71 | 165.75 | 162.07 | 426,125 |
| September 10, 2026 | 163.95 | 163.96 | 163.96 | 164.41 | 162.16 | 500,325 |
| September 09, 2026 | 166.67 | 164.85 | 164.85 | 167.7 | 164.33 | 492,831 |
| September 08, 2026 | 170.9 | 167.58 | 167.58 | 171.19 | 167.48 | 579,838 |
| September 04, 2026 | 171.33 | 171.32 | 171.32 | 172.8 | 171.13 | 637,452 |
| September 03, 2026 | 171.01 | 171.33 | 171.33 | 173.19 | 171.01 | 378,764 |
| September 02, 2026 | 168.67 | 170.57 | 170.57 | 170.98 | 167.95 | 664,750 |
| September 01, 2026 | 168.48 | 167.23 | 167.23 | 170.73 | 167 | 494,110 |
| August 31, 2026 | 170.12 | 168.19 | 168.19 | 170.54 | 168.01 | 482,187 |
| August 28, 2026 | 170.57 | 169.75 | 169.75 | 171.02 | 168.94 | 293,391 |
| August 27, 2026 | 168.28 | 169.75 | 169.75 | 170.08 | 167.74 | 320,309 |
| August 26, 2026 | 170 | 169.75 | 169.75 | 171.2 | 169 | 377,925 |
| August 25, 2026 | 168.38 | 169.55 | 169.55 | 169.8 | 167.19 | 313,960 |
| August 24, 2026 | 169.07 | 168.43 | 168.43 | 171.3 | 168.05 | 262,546 |
| August 21, 2026 | 169.62 | 169.07 | 169.07 | 171.43 | 167.51 | 458,494 |
| August 20, 2026 | 169.97 | 168.22 | 168.22 | 171.38 | 168.22 | 364,981 |
| August 19, 2026 | 175.78 | 170.57 | 170.57 | 177.5 | 170.04 | 547,657 |
| August 18, 2026 | 177.31 | 175.6 | 175.6 | 178.75 | 174.59 | 449,734 |
| August 17, 2026 | 178 | 176.91 | 176.91 | 179.24 | 176.74 | 306,375 |
| August 14, 2026 | 177.86 | 177.87 | 177.87 | 179.14 | 177.1 | 400,674 |
| August 13, 2026 | 177.95 | 177.03 | 177.03 | 179 | 176.39 | 353,317 |
| August 12, 2026 | 174.84 | 176.18 | 176.18 | 176.9 | 174.18 | 306,211 |
| August 11, 2026 | 173.88 | 174.84 | 174.84 | 175.74 | 173.56 | 406,274 |
| August 10, 2026 | 173.74 | 173.96 | 173.96 | 176.72 | 173.01 | 453,023 |
| August 07, 2026 | 175.4 | 174.04 | 174.04 | 175.66 | 173.84 | 289,869 |
| August 06, 2026 | 177.73 | 176.14 | 176.14 | 178.5 | 175.57 | 313,709 |
| August 05, 2026 | 177.2 | 177.52 | 177.52 | 178.13 | 175.71 | 460,448 |
| August 04, 2026 | 173.63 | 175.79 | 175.79 | 176.79 | 172.69 | 385,620 |
| August 03, 2026 | 175.28 | 173.65 | 173.65 | 179 | 173.47 | 394,911 |
| July 31, 2026 | 175.92 | 175.21 | 175.21 | 176.59 | 174.92 | 465,363 |
| July 30, 2026 | 173.79 | 175.13 | 175.13 | 176.51 | 173.16 | 501,777 |
| July 29, 2026 | 172.73 | 172.22 | 172.22 | 175 | 171.34 | 469,888 |
| July 28, 2026 | 171.58 | 174.16 | 174.16 | 174.29 | 170.17 | 431,591 |
| July 27, 2026 | 171.66 | 171.41 | 171.41 | 174.39 | 170.96 | 467,286 |
| July 23, 2026 | 175.12 | 170.88 | 170.88 | 175.12 | 169.26 | 849,693 |
| July 22, 2026 | 172.3 | 173.89 | 173.89 | 174.79 | 171.04 | 608,368 |
| July 21, 2026 | 171.28 | 172.27 | 172.27 | 173.94 | 169.52 | 397,844 |
| July 20, 2026 | 172.37 | 172.12 | 172.12 | 172.93 | 170.39 | 373,720 |
| July 17, 2026 | 172.2 | 171.75 | 171.75 | 174.56 | 170.33 | 589,039 |
| July 16, 2026 | 170.89 | 173.86 | 173.86 | 174.69 | 170.89 | 466,328 |
| July 15, 2026 | 170.27 | 171.01 | 171.01 | 171.79 | 167.84 | 479,866 |
| July 14, 2026 | 168.45 | 169 | 169 | 170.2 | 167.54 | 391,478 |
| July 13, 2026 | 171.31 | 168.71 | 168.71 | 171.98 | 168.1 | 434,060 |
| July 10, 2026 | 169.26 | 170.56 | 170.56 | 171.73 | 169.25 | 443,781 |
| July 09, 2026 | 167.2 | 169.39 | 169.39 | 169.85 | 166.53 | 1.08M |
| July 08, 2026 | 167.81 | 166.27 | 166.27 | 167.81 | 163.65 | 624,115 |
| July 07, 2026 | 168.44 | 167.96 | 167.96 | 169.66 | 167.58 | 359,054 |
| July 06, 2026 | 167.38 | 168.69 | 168.69 | 168.8 | 166.94 | 357,176 |
| July 02, 2026 | 168.97 | 167.26 | 167.26 | 170.02 | 165.29 | 399,136 |
| July 01, 2026 | 164.16 | 168.5 | 168.5 | 169.14 | 164.16 | 536,953 |
| June 30, 2026 | 164.85 | 164.18 | 164.18 | 165.8 | 163.76 | 686,084 |
| June 29, 2026 | 165.13 | 164.85 | 164.85 | 167.38 | 164.07 | 582,778 |
| June 26, 2026 | 168.44 | 165.79 | 165.79 | 168.56 | 165.39 | 962,863 |
| June 25, 2026 | 166.47 | 167.19 | 167.19 | 169.14 | 166.3 | 658,731 |
| June 24, 2026 | 165.15 | 165.65 | 165.65 | 167.04 | 164.11 | 692,131 |
| June 23, 2026 | 162.61 | 165.06 | 165.06 | 165.31 | 161.79 | 586,931 |
| June 22, 2026 | 160.35 | 162.73 | 162.73 | 162.87 | 160.3 | 558,813 |
| June 18, 2026 | 159.46 | 159.24 | 159.24 | 160.97 | 158.88 | 915,908 |
| June 17, 2026 | 160.37 | 158.73 | 158.73 | 161.48 | 157.01 | 636,542 |
| June 16, 2026 | 161.11 | 160.34 | 160.34 | 162 | 159.53 | 771,743 |