Popular Stock Price History (NASDAQ:BPOP)

Add to My Stocks
$41.44 $0.63 (1.54%) BPOP stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download Popular stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Popular price to earnings ratio data. The Popular stock price history chart shows that the stock price was at a low of 10.4 on 22 Jul, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0240.8041.5140.2941.4473053412.122.08
2016-12-0140.9641.2440.6040.8163072211.932.05
2016-11-3041.4241.6040.6440.6544683511.892.04
2016-11-2940.4540.9940.2240.6663945311.892.04
2016-11-2541.4841.7740.5641.4931278612.132.09
2016-11-2341.4041.6741.1441.4491836812.122.08
2016-11-2241.1741.6140.9141.1275067312.022.07
2016-11-2141.9742.0041.1941.4946754712.132.09
2016-11-1841.5241.8941.1541.7266649612.202.10
2016-11-1741.4342.2741.3541.8869197312.252.10
2016-11-1641.7642.0641.3341.5966308112.162.09
2016-11-1540.7242.1740.4342.1574811612.332.12
2016-11-1441.3142.8340.9541.1483414112.032.07
2016-11-1140.6941.2440.3940.86100985211.952.05
2016-11-1038.5141.3138.5140.96130048411.982.06
2016-11-0937.4238.2937.3537.8573853911.071.90
2016-11-0837.0337.4436.6237.1148877110.851.87
2016-11-0736.5537.1936.4837.0941902110.851.86
2016-11-0436.0436.6735.5435.9139341810.501.80
2016-11-0335.6236.1735.3236.1259457810.561.82
2016-11-0235.9136.0535.0835.4171082010.351.78
2016-11-0136.5036.5935.9236.0864862510.551.81
2016-10-3136.7136.7136.2736.3049768910.611.82
2016-10-2837.3837.3836.4336.543887039.621.79
2016-10-2737.7037.7237.2337.273708239.811.83
2016-10-2637.6737.9637.1937.367156659.831.83
2016-10-2538.2539.1237.6537.706612249.921.85
2016-10-2438.5539.0638.5438.9826873110.261.91
2016-10-2138.1938.5737.9238.4717017010.121.89
2016-10-2038.5439.1136.5938.5732760110.151.89
2016-10-1937.9038.7137.8938.5740611810.151.89
2016-10-1837.9237.9737.4737.862775759.961.86
2016-10-1737.4137.6337.1237.383867679.841.83
2016-10-1437.2837.6436.8737.383772119.841.83
2016-10-1337.4737.4736.3036.915661769.711.81
2016-10-1238.3038.6037.5837.706569399.921.85
2016-10-1139.0239.0638.0438.3854625510.101.88
2016-10-1039.4339.4538.8738.9742082310.261.91
2016-10-0739.1439.3238.6139.2484443110.331.93
2016-10-0638.9439.4438.6839.2156060810.321.92
2016-10-0537.9438.9837.3338.79148847310.211.90
2016-10-0438.2138.2937.7337.915678739.981.86
2016-10-0337.8638.2737.7438.1153414210.031.87
2016-09-3037.6538.5237.0438.2276275610.061.88
2016-09-2938.7938.7937.5237.556600289.881.84
2016-09-2838.5238.7438.0838.6629864410.171.90
2016-09-2738.0438.4837.6138.2965844810.081.88
2016-09-2638.7138.8238.1338.1539203210.041.87
2016-09-2338.9539.3538.6038.9646733410.251.91
2016-09-2238.8539.1538.5639.0736381710.281.92
2016-09-2138.6938.9238.3938.6059324010.161.89
2016-09-2038.7138.8638.4638.5026951510.131.89
2016-09-1939.0339.1038.4538.5534534710.151.89
2016-09-1638.3238.6938.1838.6386242610.171.90
2016-09-1538.4338.7738.2638.5748349710.151.89
2016-09-1438.3838.8837.7938.4054486910.111.88
2016-09-1338.6338.7038.0238.5050381310.131.89
2016-09-1238.8839.0538.3638.9769834710.261.91
2016-09-0939.5439.8838.7939.1063673610.291.92
2016-09-0839.1639.6539.0739.6079739010.421.94
2016-09-0738.7639.2338.7239.1953217310.311.92
2016-09-0639.8839.8838.8138.8758713310.231.91
2016-09-0239.5739.7538.7739.7446894010.461.95
2016-09-0139.4439.6038.8539.4679907210.381.94
2016-08-3138.9839.5038.8539.3177635610.351.93
2016-08-3038.5938.9938.4638.9958010110.261.91
2016-08-2938.1538.6138.1538.5359442310.141.89
2016-08-2638.0138.2037.7438.1470496510.041.87
2016-08-2537.7338.1837.6837.836782689.961.86
2016-08-2437.9138.0737.7637.874256439.971.86
2016-08-2338.0338.2037.7437.884769279.971.86
2016-08-2237.8538.1437.7337.795834619.951.85
2016-08-1937.9038.0737.7737.892643589.971.86
2016-08-1837.4238.0337.2637.9610813419.991.86
2016-08-1737.2937.4637.0937.335334499.821.83
2016-08-1637.0737.4336.8537.4116851399.851.84
2016-08-1536.8737.2536.8737.134687169.771.82
2016-08-1236.5936.9936.2736.959131709.721.81
2016-08-1136.8037.1836.5836.7212549269.661.80
2016-08-1037.0037.0136.5136.746658309.671.80
2016-08-0937.0437.1336.7437.058644919.751.82
2016-08-0836.3736.9536.1736.937810159.721.81
2016-08-0535.3036.4735.0136.4712545029.601.79
2016-08-0434.1434.9834.1134.9611178269.201.72
2016-08-0333.8034.2133.7734.158495738.991.68
2016-08-0233.4233.9933.3533.907479478.921.66
2016-08-0133.6134.1333.4833.548235188.831.65
2016-07-2933.4533.7933.0633.695527418.871.65
2016-07-2833.2233.6232.8533.526790618.821.64
Get more Data

Popular Stock Chart

View BPOP PE ratio, PS ratio stocks charts and compare with peers.
BPOP Chart
Note: Compare Popular stock price history with the index and industry peers.

Popular Historical Prices: Past 5 years

Max Stock Price 42.15 Nov 15,2016
Min Stock Price 11.15 Dec 19,2011
Avg Stock Price 27.74

Popular Historical PE ratio: Past 5 years

Max PE Ratio 46.82 Jul 18,2013
Min PE Ratio 2.77 Feb 11,2016
Avg PE Ratio 9.77

Popular Historical PS ratio: Past 5 years

Max PS Ratio 2.12 Nov 15,2016
Min PS Ratio 0.39 Dec 19,2011
Avg PS Ratio 1.28

BPOP Industry Peers

Company Price Change (%)
Synovus Financial (SNV)39.170.26 (0.66%)
First Horizon National (FHN)19.410.1 (0.51%)
First Bancorp (FBP)5.960.03 (0.5%)
Ofg Bancorp (OFG)13.850.25 (1.84%)
Evertec (EVTC)180.1 (0.55%)
Southeastern Bank Financial (SBFC)61.740.26 (0.42%)
Bb&t Corp (BBT)45.210.63 (1.37%)

Popular historical quotes helps an investor analyze a company's history and do Popular stock analysis . The price and volume changes on a daily basis is provided in the Popular stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BPOP saw an opening price of 40.8, and a closing price of 41.44 on 02 Dec, 2016. Popular historical P/S ratio was at a high of 2.12 on 15 Nov, 2016 and a low of 0.1 on 22 Jul, 2009. .