Popular Inc (BPOP)
98.96
+0.92
(+0.94%)
USD |
NASDAQ |
Nov 22, 16:00
99.05
+0.09
(+0.09%)
After-Hours: 20:00
Popular Price: 98.96 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 97.74 | 99.69 | 97.28 | 98.96 | 745795.0 |
| Nov 21, 2024 | 97.00 | 99.48 | 96.65 | 98.04 | 401116.0 |
| Nov 20, 2024 | 95.32 | 96.78 | 94.86 | 96.62 | 535563.0 |
| Nov 19, 2024 | 94.28 | 95.68 | 94.28 | 95.03 | 449123.0 |
| Nov 18, 2024 | 95.85 | 97.24 | 95.66 | 95.85 | 496932.0 |
| Nov 15, 2024 | 96.39 | 96.87 | 95.51 | 96.09 | 399498.0 |
| Nov 14, 2024 | 97.98 | 98.13 | 95.61 | 96.25 | 526959.0 |
| Nov 13, 2024 | 96.32 | 99.59 | 96.28 | 98.34 | 659175.0 |
| Nov 12, 2024 | 96.65 | 97.82 | 96.56 | 96.70 | 458088.0 |
| Nov 11, 2024 | 95.83 | 98.62 | 95.71 | 97.31 | 540503.0 |
| Nov 08, 2024 | 95.82 | 96.59 | 94.16 | 94.33 | 661730.0 |
| Nov 07, 2024 | 98.70 | 98.86 | 95.63 | 95.94 | 686775.0 |
| Nov 06, 2024 | 96.65 | 99.52 | 95.43 | 99.43 | 1.232M |
| Nov 05, 2024 | 89.30 | 90.28 | 88.69 | 89.92 | 361910.0 |
| Nov 04, 2024 | 88.82 | 89.86 | 88.10 | 89.16 | 510930.0 |
| Nov 01, 2024 | 89.85 | 90.27 | 89.35 | 89.48 | 449913.0 |
| Oct 31, 2024 | 91.19 | 91.19 | 89.15 | 89.23 | 432331.0 |
| Oct 30, 2024 | 89.69 | 92.00 | 89.50 | 90.73 | 581386.0 |
| Oct 29, 2024 | 90.06 | 90.26 | 89.05 | 89.41 | 570190.0 |
| Oct 28, 2024 | 89.83 | 90.84 | 88.92 | 90.19 | 544106.0 |
| Oct 25, 2024 | 89.02 | 89.33 | 88.21 | 88.46 | 631160.0 |
| Oct 24, 2024 | 89.74 | 90.56 | 88.60 | 88.97 | 877874.0 |
| Oct 23, 2024 | 96.10 | 97.06 | 86.86 | 89.73 | 2.363M |
| Oct 22, 2024 | 98.27 | 100.33 | 98.10 | 99.93 | 529759.0 |
| Oct 21, 2024 | 100.12 | 100.30 | 98.02 | 98.09 | 418788.0 |
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
104.28
Maximum
Jul 30 2024
69.65
Average
72.42
Median
Price Benchmarks
| First BanCorp | 21.30 |
| OFG Bancorp | 45.52 |
| Freedom Internet Group Inc | 2.05 |
| City Holding Co | 131.79 |
| Northern Trust Corp | 109.46 |
Price Related Metrics
| PE Ratio | 13.45 |
| PS Ratio | 2.587 |
| Price to Book Value | 1.223 |
| Price to Free Cash Flow | 15.43 |
| Earnings Yield | 7.44% |
| Market Cap | 7.056B |
| Normalized PE Ratio | 13.45 |