If you invested $1000 in Popular, Inc. (BPOP) 10 years ago, it would be worth $5,069.66 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,161.47, while $1000 invested 1 year ago would be worth $1,390.36. This corresponds to total returns of 406.97%, 116.15%, 39.04%, respectively, with annualized returns of 17.62%, 16.66%, 39.04%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 159.15 | 160.1 | 160.1 | 160.23 | 158.04 | 310,582 |
| November 10, 2026 | 158.65 | 159.17 | 159.17 | 160.15 | 157.57 | 392,308 |
| November 09, 2026 | 155.37 | 157.78 | 157.78 | 159.02 | 155.19 | 966,736 |
| November 06, 2026 | 155.03 | 156.52 | 156.52 | 157.42 | 154.32 | 464,748 |
| November 05, 2026 | 160.49 | 156.07 | 156.07 | 161.21 | 155.33 | 528,301 |
| November 04, 2026 | 160.21 | 158.72 | 158.72 | 160.95 | 157.2 | 506,419 |
| November 03, 2026 | 159.38 | 156.78 | 156.78 | 159.52 | 156.26 | 559,768 |
| November 02, 2026 | 157.73 | 158.96 | 158.96 | 160.82 | 157.56 | 368,655 |
| October 30, 2026 | 158.98 | 156.61 | 156.61 | 159.26 | 155.94 | 386,624 |
| October 29, 2026 | 159.82 | 158.49 | 158.49 | 161.38 | 157.09 | 538,953 |
| October 28, 2026 | 159.95 | 157.88 | 157.88 | 159.95 | 157 | 532,954 |
| October 27, 2026 | 161.28 | 159.19 | 159.19 | 161.63 | 159.06 | 348,768 |
| October 26, 2026 | 160.04 | 160.41 | 160.41 | 162.15 | 159.94 | 478,340 |
| October 23, 2026 | 156.98 | 159.24 | 159.24 | 160.46 | 156.59 | 567,539 |
| October 22, 2026 | 161.72 | 157.64 | 157.64 | 162.95 | 155.96 | 1.11M |
| October 21, 2026 | 161.19 | 162.25 | 162.25 | 162.69 | 160.53 | 537,169 |
| October 20, 2026 | 158.53 | 160.85 | 160.85 | 161.71 | 158.53 | 446,506 |
| October 19, 2026 | 158.63 | 158.42 | 158.42 | 159.24 | 158.01 | 355,693 |
| October 16, 2026 | 158.05 | 158.89 | 158.89 | 160.48 | 157.81 | 406,176 |
| October 15, 2026 | 156.48 | 157.37 | 157.37 | 157.58 | 155.21 | 492,537 |
| October 14, 2026 | 153.92 | 155.95 | 155.95 | 156.09 | 152.79 | 368,554 |
| October 13, 2026 | 157.08 | 155.82 | 155.82 | 157.97 | 154.89 | 367,785 |
| October 12, 2026 | 156.97 | 156.45 | 156.45 | 157.9 | 156 | 309,082 |
| October 09, 2026 | 155.2 | 156.29 | 156.29 | 159.44 | 154.51 | 329,562 |
| October 08, 2026 | 154.51 | 155.79 | 155.79 | 156.84 | 154.18 | 469,047 |
| October 07, 2026 | 156.23 | 155.52 | 155.52 | 156.71 | 154.69 | 374,570 |
| October 06, 2026 | 159.64 | 158.29 | 158.29 | 160.06 | 157.56 | 406,217 |
| October 05, 2026 | 158.8 | 158.82 | 158.82 | 159.76 | 157.29 | 557,583 |
| October 02, 2026 | 156.92 | 158.14 | 158.14 | 158.44 | 156.35 | 570,625 |
| October 01, 2026 | 154.56 | 156.52 | 156.52 | 156.68 | 152.43 | 587,215 |
| September 30, 2026 | 156.52 | 155.45 | 155.45 | 157.58 | 155.34 | 552,133 |
| September 29, 2026 | 158.85 | 156.3 | 156.3 | 159.13 | 155.1 | 634,408 |
| September 28, 2026 | 160.48 | 158.85 | 158.85 | 160.48 | 158.49 | 315,867 |
| September 25, 2026 | 160.83 | 160.48 | 160.48 | 161.06 | 159.68 | 350,577 |
| September 24, 2026 | 159.89 | 159.59 | 159.59 | 160.44 | 158.53 | 392,701 |
| September 23, 2026 | 159.72 | 158.88 | 158.88 | 160.9 | 158.42 | 394,508 |
| September 22, 2026 | 163.09 | 160.19 | 160.19 | 163.09 | 159.41 | 621,899 |
| September 21, 2026 | 162.9 | 162.58 | 162.58 | 163.39 | 162.12 | 548,942 |
| September 18, 2026 | 160.97 | 162.03 | 162.03 | 162.13 | 159.6 | 1.19M |
| September 17, 2026 | 162.78 | 160.97 | 160.97 | 163.43 | 160.75 | 584,823 |
| September 16, 2026 | 164.75 | 160.96 | 160.96 | 164.75 | 158.01 | 654,074 |
| September 15, 2026 | 165.82 | 164.9 | 164.9 | 166.56 | 163.38 | 446,532 |
| 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 |