Nasdaq · BPOPM · stock
Popular, INC. (BPOPM) stock price history
Every Nasdaq trading session of Popular, INC. from Nov 19, 2008 to Sep 25, 2026: 4,489 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BPOPM adjusted close, 2008 to 2026
- $25.50
- All time high, 2026
- $25.50
- 52 week high, $23.81 low
- 4,489
- Daily sessions since 2008
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BPOPM key facts
- Popular, INC. (BPOPM) closed at $25.09 on Sep 25, 2026 on Nasdaq.
- BPOPM's all time high close is $25.50, set on Aug 31, 2026; its all time low close is $1.78 on Feb 23, 2009.
- BPOPM's 52 week range is $23.81 to $25.50.
- BPOPM returned +4.7% over the year to Sep 25, 2026 and +21.7% over five years.
- Over ten years BPOPM returned +101%, +7.2% a year compounded.
- BPOPM's deepest drawdown was -71.1% from Jan 16, 2009 to Feb 23, 2009.
- DataCedar holds 4,489 daily sessions of BPOPM history from Nov 19, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BPOPM price chart, 2008 to 2026
BPOPM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +0.1% |
| 6 months | +1.2% |
| Year to date | +2.1% |
| 1 year | +4.7% |
| 3 years | +19.0% |
| 5 years | +21.7% |
| 10 years | +101.0% |
| Since Nov 19, 2008 | +356.3% |
| Compound annual growth, 17.8 years | +8.9% |
BPOPM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.50 on Aug 31, 2026
- All time low close
- $1.78 on Feb 23, 2009
- 52 week high
- $25.50 on Aug 31, 2026
- 52 week low
- $23.81 on Oct 10, 2025
- Deepest drawdown
- -71.1% from Jan 16, 2009 to Feb 23, 2009, recovered Apr 12, 2010
- Best single session
- +28.7% on Mar 6, 2009
- Worst single session
- -34.2% on Feb 23, 2009
- Volatility, 1 year annualised
- 7.4%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2008
- 4.6×
- Best calendar year
- 2012, +47%
- Worst calendar year
- 2009, -18%
BPOPM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 19, 2008; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.30 | $25.50 | $24.18 | $25.09 | +3.8% | 579.1K | 184 |
| 2025 | $23.28 | $24.73 | $22.85 | $24.18 | +3.7% | 926.5K | 250 |
| 2024 | $21.77 | $23.47 | $21.56 | $23.33 | +8.5% | 565.9K | 252 |
| 2023 | $20.25 | $22.13 | $16.74 | $21.51 | +6.1% | 1M | 250 |
| 2022 | $19.75 | $21.38 | $19.31 | $20.28 | +2.6% | 659.6K | 251 |
| 2021 | $18.11 | $21.39 | $18.01 | $19.77 | +10.0% | 1M | 252 |
| 2020 | $18.07 | $19.07 | $13.00 | $17.97 | -0.8% | 1.3M | 253 |
| 2019 | $15.31 | $18.32 | $15.15 | $18.11 | +18.3% | 1.3M | 252 |
| 2018 | $13.39 | $15.66 | $13.00 | $15.31 | +14.3% | 1.1M | 251 |
| 2017 | $12.37 | $13.95 | $10.29 | $13.39 | +7.9% | 1.8M | 251 |
| 2016 | $8.83 | $13.21 | $8.83 | $12.42 | +38.1% | 1.7M | 252 |
| 2015 | $10.19 | $11.07 | $8.76 | $8.99 | -10.6% | 760.4K | 252 |
| 2014 | $7.88 | $10.86 | $7.61 | $10.05 | +26.1% | 1.4M | 252 |
| 2013 | $9.31 | $10.27 | $7.61 | $7.97 | -14.3% | 868.3K | 252 |
| 2012 | $6.51 | $9.90 | $6.38 | $9.30 | +46.9% | 814K | 250 |
| 2011 | $6.97 | $7.71 | $5.44 | $6.33 | -9.2% | 484.3K | 252 |
| 2010 | $5.01 | $7.09 | $4.31 | $6.97 | +39.3% | 356.9K | 252 |
| 2009 | $6.11 | $6.15 | $1.26 | $5.01 | -18.1% | 1.6M | 252 |
| 2008 | $5.50 | $6.12 | $5.50 | $6.11 | n/a | 27.2K | 29 |
BPOPM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.09 | -1.6% |
| August 2026 | $25.50 | +1.6% |
| July 2026 | $25.11 | +1.0% |
| June 2026 | $24.87 | -0.4% |
| May 2026 | $24.99 | +0.0% |
| April 2026 | $24.98 | +2.9% |
| March 2026 | $24.27 | -2.1% |
| February 2026 | $24.81 | +0.4% |
| January 2026 | $24.72 | +2.2% |
| December 2025 | $24.18 | +0.7% |
| November 2025 | $24.01 | -0.3% |
| October 2025 | $24.08 | +0.6% |
About the BPOPM data
Daily bars. 4,489 sessions from Nov 19, 2008 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BPOPM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BPOPM share price history
