Popular Stock Price History (NASDAQ:BPOP)

Add to My Stocks
$44.43 $0.72 (1.65%) BPOP stock closing price Jan 20, 2017 (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
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
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
2016-12-2344.2744.6644.1644.4229855812.992.23
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
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
2016-10-2837.3837.3836.4336.5438870310.681.84
2016-10-2737.7037.7237.2337.2737082310.901.87
2016-10-2637.6737.9637.1937.3671566510.921.88
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
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 44.95 Jan 11,2017
Min Stock Price 13.55 Jul 23,2012
Avg Stock Price 28.43

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 9.86

Popular Historical PS ratio: Past 5 years

Max PS Ratio 2.26 Jan 11,2017
Min PS Ratio 0.52 Jan 17,2012
Avg PS Ratio 1.32

BPOP Industry Peers

Company Price Change (%)
Synovus Financial (SNV)41.30.29 (0.71%)
First Horizon National (FHN)19.410.03 (0.15%)
First Bancorp (FBP)6.620.16 (2.48%)
Ofg Bancorp (OFG)13.10.2 (1.55%)
Evertec (EVTC)17.450.1 (0.57%)
Southeastern Bank Financial (SBFC)63.250 (0%)
Bb&t Corp (BBT)45.420.13 (0.29%)

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 43.97, and a closing price of 44.43 on 20 Jan, 2017. Popular historical P/S ratio was at a high of 2.26 on 11 Jan, 2017 and a low of 0.1 on 22 Jul, 2009. .