Popular Inc (BPOP)
88.36
+0.48
(+0.55%)
USD |
NASDAQ |
Apr 24, 16:00
88.39
+0.03
(+0.03%)
After-Hours: 20:00
Popular Price: 88.36 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 87.98 | 88.60 | 86.81 | 88.36 | 446693.0 |
| Apr 23, 2024 | 82.03 | 89.00 | 82.03 | 87.88 | 673267.0 |
| Apr 22, 2024 | 83.60 | 85.85 | 83.08 | 85.25 | 429400.0 |
| Apr 19, 2024 | 82.05 | 83.40 | 81.94 | 83.20 | 386305.0 |
| Apr 18, 2024 | 81.08 | 81.98 | 81.05 | 81.83 | 269880.0 |
| Apr 17, 2024 | 82.21 | 82.62 | 80.71 | 80.87 | 252696.0 |
| Apr 16, 2024 | 81.81 | 82.53 | 80.60 | 81.29 | 306103.0 |
| Apr 15, 2024 | 83.45 | 84.28 | 81.81 | 82.36 | 509052.0 |
| Apr 12, 2024 | 82.26 | 83.15 | 82.13 | 82.75 | 339385.0 |
| Apr 11, 2024 | 84.51 | 84.51 | 82.83 | 83.25 | 261237.0 |
| Apr 10, 2024 | 85.46 | 85.67 | 83.35 | 84.15 | 452650.0 |
| Apr 09, 2024 | 86.71 | 87.06 | 85.84 | 86.86 | 443167.0 |
| Apr 08, 2024 | 85.70 | 86.41 | 85.50 | 85.90 | 329988.0 |
| Apr 05, 2024 | 85.11 | 85.56 | 84.56 | 85.29 | 333190.0 |
| Apr 04, 2024 | 86.30 | 87.16 | 84.66 | 85.10 | 345863.0 |
| Apr 03, 2024 | 85.99 | 86.77 | 85.43 | 85.49 | 443711.0 |
| Apr 02, 2024 | 86.44 | 87.36 | 85.55 | 86.00 | 315143.0 |
| Apr 01, 2024 | 88.16 | 88.19 | 86.95 | 87.40 | 363827.0 |
| Mar 28, 2024 | 87.28 | 88.42 | 86.98 | 88.09 | 394404.0 |
| Mar 27, 2024 | 86.46 | 87.61 | 86.46 | 87.19 | 559733.0 |
| Mar 26, 2024 | 86.82 | 87.18 | 85.78 | 86.66 | 327663.0 |
| Mar 25, 2024 | 84.77 | 86.75 | 84.77 | 86.33 | 406985.0 |
| Mar 22, 2024 | 86.77 | 87.26 | 84.89 | 85.22 | 413249.0 |
| Mar 21, 2024 | 85.60 | 87.37 | 85.60 | 86.71 | 542235.0 |
| Mar 20, 2024 | 82.12 | 85.84 | 82.10 | 85.22 | 462311.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.81
Minimum
Mar 18 2020
98.46
Maximum
Jan 14 2022
64.99
Average
66.74
Median
Mar 07 2023
Price Benchmarks
| First BanCorp | 17.70 |
| OFG Bancorp | 36.97 |
| Freedom Internet Group Inc | 2.05 |
| Unusual Machines Inc | 1.48 |
| BOK Financial Corp | 93.05 |
Price Related Metrics
| PE Ratio | 11.73 |
| PS Ratio | 2.398 |
| Price to Book Value | 1.246 |
| Price to Free Cash Flow | 13.25 |
| Earnings Yield | 8.52% |
| Market Cap | 6.384B |
| Normalized PE Ratio | 11.37 |