Popular, Inc.
BPOPNASDAQFinancial Services● Active
$154.19
+$1.12(+0.73%)
Market Cap$10.0B
P/E Ratio—
52W High$154.62
52W Low$102.56
Popular, Inc.（BPOP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bpop · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$153.99
Jun 5, 2026
+0.0% from here
5-Year Low5Y
$49.34
Mar 15, 2023
+212.2% from low
IPO Priceadj.
$7.33
Mar 17, 1980
+2.0K% since IPO
1 Year Ago
$105.85
Jun 9, 2025
+45.5% in 1Y
5 Years Ago
$81.39
Jun 8, 2021
+89.3% in 5Y
10 Years Ago
$30.82
Jun 8, 2016
+399.8% in 10Y
Historical Price Data · BPOP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $152.16 | $153.99 | $152.16 | $153.07 | $153.07 | 446K | +0.60% |
| Jun 4, 2026 | $150.33 | $153.29 | $149.53 | $152.77 | $152.77 | 566K | +1.62% |
| Jun 3, 2026 | $150.00 | $150.20 | $147.84 | $148.13 | $148.13 | 382K | -1.25% |
| Jun 2, 2026 | $147.75 | $151.34 | $147.31 | $151.10 | $151.10 | 375K | +2.27% |
| Jun 1, 2026 | $147.43 | $148.70 | $145.91 | $147.78 | $147.78 | 476K | +0.24% |
| May 29, 2026 | $148.76 | $150.10 | $148.42 | $148.53 | $148.53 | 509K | -0.15% |
| May 28, 2026 | $150.48 | $151.07 | $148.61 | $149.70 | $149.70 | 352K | -0.52% |
| May 27, 2026 | $151.24 | $152.33 | $149.99 | $150.63 | $150.63 | 468K | -0.40% |
| May 26, 2026 | $151.00 | $152.97 | $150.89 | $152.12 | $152.12 | 332K | +0.74% |
| May 22, 2026 | $149.24 | $150.62 | $148.51 | $150.50 | $150.50 | 368K | +0.84% |
| May 21, 2026 | $149.51 | $149.98 | $147.11 | $149.46 | $149.46 | 398K | -0.03% |
| May 20, 2026 | $146.49 | $150.00 | $145.24 | $149.56 | $149.56 | 515K | +2.10% |
| May 19, 2026 | $146.43 | $146.69 | $144.68 | $145.89 | $145.89 | 565K | -0.37% |
| May 18, 2026 | $144.65 | $148.00 | $143.73 | $146.43 | $146.43 | 390K | +1.23% |
| May 15, 2026 | $145.17 | $146.04 | $142.37 | $144.04 | $144.04 | 422K | -0.78% |
| May 14, 2026 | $144.00 | $146.29 | $143.68 | $144.84 | $144.84 | 410K | +0.58% |
| May 13, 2026 | $145.85 | $145.85 | $142.86 | $143.06 | $143.06 | 569K | -1.91% |
| May 12, 2026 | $147.05 | $147.88 | $143.29 | $145.46 | $145.46 | 385K | -1.08% |
| May 11, 2026 | $150.07 | $150.07 | $146.56 | $146.95 | $146.95 | 389K | -2.08% |
| May 8, 2026 | $149.69 | $150.41 | $148.71 | $149.01 | $149.01 | 354K | -0.45% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BPOP
Jan 1 → Dec 31 · 6 years2026+22.9%$124.52 → $153.07
+22.9%
2025+32.1%$94.29 → $124.52
+32.1%
2024+15.9%$81.15 → $94.06
+15.9%
2023+23.7%$66.35 → $82.07
+23.7%
2022-20.1%$82.98 → $66.32
-20.1%
2021+1.6%$80.72 → $82.04
+1.6%
Best Year2025 · +32.1%
Worst Year2022 · -20.1%
Positive Years5 / 6
Avg Annual Return+12.7%
6Y Total Return+89.6%
6Y CAGR~+11.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in BPOP?
If you invested $1,000 in BPOP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,998
Total Return+399.8%
CAGR~+17.5% / yr
Profit+$3,998
Based on Jun 8, 2016 · $30.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Popular, Inc.（BPOP）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $154.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BPOP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BPOP 历史股价FMP 日线复权 OHLCV