Popular Stock Price History (NASDAQ:BPOP)

Add to My Stocks
$38.76 $0.07 (0.18%) BPOP stock closing price Mar 27, 2017 (Closing)

Popular stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Popular P/E ratio, and PS ratio. The stock price was at a 5 year high of 180.3 on 26 Feb, 2007 as seen from Popular stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2738.0038.8137.5738.7668336418.912.07
2017-03-2438.7839.1238.4338.6949625318.872.07
2017-03-2338.3239.3338.2538.7175443618.882.07
2017-03-2238.7239.3138.1538.4691286618.762.06
2017-03-2140.5340.6438.5338.99118165719.022.09
2017-03-2040.5640.6240.2740.3471422819.682.16
2017-03-1740.9841.1340.4140.7784903119.892.18
2017-03-1640.8241.1640.5840.9577078019.982.19
2017-03-1540.6441.0040.2740.5767673719.792.17
2017-03-1440.3240.8040.0940.6758642419.842.18
2017-03-1340.9741.1140.5840.7659346919.882.18
2017-03-1041.9542.6640.7940.90120070019.952.19
2017-03-0942.0842.2841.3841.7580263520.372.23
2017-03-0843.3343.5341.8141.87166102720.422.24
2017-03-0743.4443.5542.7442.7776244420.862.29
2017-03-0643.9144.0043.0943.5771325921.252.33
2017-03-0344.2844.7843.8743.8862030521.412.35
2017-03-0245.2745.2843.9944.0550645621.492.36
2017-03-0144.9745.7944.6845.1457653222.022.41
2017-02-2844.3844.5943.6044.0664845721.492.36
2017-02-2744.3244.6844.1544.6846946321.802.39
2017-02-2444.0344.4343.8244.3538238321.632.37
2017-02-2344.8744.8744.0744.6126002421.762.39
2017-02-2245.6745.6744.6244.7750990821.842.39
2017-02-2145.3945.7545.2245.4224060722.162.43
2017-02-1745.2045.4044.9645.3728047622.132.43
2017-02-1645.3945.7245.1445.6822135322.282.44
2017-02-1545.8045.8045.2445.5044551122.202.43
2017-02-1444.9745.9644.8445.7555322422.322.45
2017-02-1344.2145.1444.2144.9551226021.932.40
2017-02-1044.0044.0743.4143.7939087421.362.34
2017-02-0943.2743.9343.0843.8040539421.372.34
2017-02-0843.2243.3042.3643.2736277021.112.31
2017-02-0743.8944.0842.9543.3840623121.162.32
2017-02-0643.9344.2643.5643.7944284421.362.34
2017-02-0344.0044.5543.8344.0951591221.512.36
2017-02-0244.0944.0943.1843.3660401021.152.32
2017-02-0144.8345.4243.8944.3553602421.632.37
2017-01-3144.1444.6043.8544.4335271221.672.38
2017-01-3044.3844.3843.5344.1045510221.512.36
2017-01-2745.6045.6044.8745.0646163821.982.41
2017-01-2645.2745.6045.0145.5339901622.212.44
2017-01-2545.0245.7144.9645.2063238922.052.42
2017-01-2444.8745.6644.2245.1382051213.202.27
2017-01-2344.2044.4543.7044.1738193612.922.22
2017-01-2043.9744.5843.9744.4347801012.992.23
2017-01-1943.6943.8743.2243.7136935912.782.20
2017-01-1843.2243.6442.7143.6050351812.752.19
2017-01-1743.9644.1542.9743.0642804712.592.16
2017-01-160.000.000.0044.400N/AN/A
2017-01-1344.7045.5844.3144.4053134812.982.23
2017-01-1244.7044.7043.3944.3543274412.972.23
2017-01-1144.4544.9743.9344.9552714413.142.26
2017-01-1043.9344.6243.6244.4140558612.992.23
2017-01-0944.0444.0443.3743.6730643712.772.19
2017-01-0644.2444.5243.9544.2328565312.932.22
2017-01-0544.1044.5343.5644.0651312712.882.21
2017-01-0443.7044.6143.7044.2856855412.952.23
2017-01-0344.4844.5643.1043.7264954212.782.20
2017-01-020.000.000.0043.820N/AN/A
2016-12-3043.6743.9643.2743.8241238512.812.20
2016-12-2944.3144.5643.2743.6030186712.752.19
2016-12-2844.7444.7444.0444.2226745912.932.22
2016-12-2744.4544.7244.1344.7050492713.072.25
2016-12-260.000.000.0044.420N/AN/A
2016-12-2344.2744.6644.1644.4229855812.992.23
2016-12-2244.4044.6343.9344.3759320612.972.23
2016-12-2144.2644.5443.8644.4239726812.992.23
2016-12-2043.9644.4543.4644.4546061513.002.23
2016-12-1944.1244.1243.0243.6537878712.762.19
2016-12-1644.4144.6243.4243.85185500212.822.20
2016-12-1544.3644.9143.8744.5784044113.032.24
2016-12-1443.8944.6243.5143.7289497712.782.20
2016-12-1343.6344.6443.6344.1852892512.922.22
2016-12-1244.5944.7243.9244.1255217112.902.22
2016-12-0944.5544.7243.8644.56128989113.032.24
2016-12-0843.5144.6943.4144.4897315413.012.24
2016-12-0743.2143.4342.9343.4179619012.692.18
2016-12-0642.4343.2042.0543.1663592012.622.17
2016-12-0541.9342.1541.8141.9666487512.272.11
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
2016-11-2841.3441.3940.1640.2748695211.782.02
2016-11-2541.4841.7740.5641.4931278612.132.09
2016-11-240.000.000.0041.440N/AN/A
2016-11-2341.4041.6741.1441.4491836812.122.08
2016-11-2241.1741.6140.9141.1275067312.022.07
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 45.75 Feb 14,2017
Min Stock Price 13.55 Jul 23,2012
Avg Stock Price 29.43

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 10.26

Popular Historical PS ratio: Past 5 years

Max PS Ratio 2.45 Feb 14,2017
Min PS Ratio 0.58 Jun 04,2012
Avg PS Ratio 1.38

BPOP Industry Peers

Company Price Change (%)
Synovus Financial (SNV)39.410.07 (0.18%)
First Horizon National (FHN)18.060.12 (0.66%)
First Bancorp (FBP)5.440.01 (0.18%)
Ofg Bancorp (OFG)11.050.1 (0.91%)
Evertec (EVTC)15.550.2 (1.27%)
Southeastern Bank Financial (SBFC)63.250 (0%)
Bb&t Corp (BBT)44.170.24 (0.54%)

Popular historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Popular stock analysis. Popular stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BPOP saw a high of 39.12, and a low of 38.43 on last trading day. Popular historical P/S ratio was at a high of 2.45 on 14 Feb, 2017 and a low of 0.1 on 22 Jul, 2009. .