Popular Stock Price History
| BPOP Stock | USD 115.58 0.73 0.64% |
Below is the normalized historical share price chart for Popular extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Popular stands at 115.58, as last reported on the 19th of July, with the highest price reaching 115.93 and the lowest price hitting 114.21 during the day.
If you're considering investing in Popular Stock, it is important to understand the factors that can impact its price. Popular appears to be very steady, given 3 months investment horizon. Popular maintains Sharpe Ratio (i.e., Efficiency) of 0.33, which implies the firm had a 0.33 % return per unit of risk over the last 3 months. By analyzing Popular's technical indicators, you can evaluate if the expected return of 0.5% is justified by implied risk. Please evaluate Popular's Coefficient Of Variation of 283.93, risk adjusted performance of 0.3326, and Semi Deviation of 0.613 to confirm if our risk estimates are consistent with your expectations. At this time, Popular's Capital Stock is relatively stable compared to the past year. As of 07/19/2025, Stock Based Compensation is likely to grow to about 20.7 M, while Total Stockholder Equity is likely to drop slightly above 3.6 B. . At this time, Popular's Price Book Value Ratio is relatively stable compared to the past year. As of 07/19/2025, Price To Book Ratio is likely to grow to 1.33, while Price Earnings To Growth Ratio is likely to drop 0.55. Popular Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of March 1990 | 200 Day MA 98.1302 | 50 Day MA 105.8868 | Beta 0.624 |
Sharpe Ratio = 0.3339
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BPOP | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.49 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.5 actual daily | 10 90% of assets have higher returns |
Risk-Adjusted Return
| 0.33 actual daily | 26 74% of assets perform better |
Based on monthly moving average Popular is performing at about 26% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Popular by adding it to a well-diversified portfolio.
Price Book 1.3198 | Price Sales 2.8943 | Shares Float 66.6 M | Dividend Share 2.64 | Wall Street Target Price 121 |
Popular Stock Price History Chart
There are several ways to analyze Popular Stock price data. The simplest method is using a basic Popular candlestick price chart, which shows Popular price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 18, 2025 | 115.58 |
| Lowest Price | April 22, 2025 | 88.87 |
Popular July 19, 2025 Stock Price Synopsis
Various analyses of Popular's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Popular Stock. It can be used to describe the percentage change in the price of Popular from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Popular Stock.| Popular Price Daily Balance Of Power | 0.42 | |
| Popular Accumulation Distribution | 7,305 | |
| Popular Price Rate Of Daily Change | 1.01 | |
| Popular Price Action Indicator | 0.88 |
Popular July 19, 2025 Stock Price Analysis
Popular Stock Price History Data
The price series of Popular for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 32.88 with a coefficient of variation of 7.89. The prices are distributed with arithmetic mean of 103.26. The median price for the last 90 days is 103.82. The company had 1:10 stock split on 30th of May 2012. Popular issued dividends on 2025-05-29.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 115.67 | 115.93 | 114.21 | 115.58 | 492,339 | |
07/17/2025 | 112.93 | 114.97 | 112.70 | 114.85 | 404,659 | |
| 07/16/2025 | 112.33 | 112.47 | 110.69 | 111.94 | 450,427 | |
| 07/15/2025 | 114.90 | 115.89 | 111.12 | 111.30 | 380,588 | |
| 07/14/2025 | 113.72 | 115.67 | 113.57 | 115.50 | 536,077 | |
| 07/11/2025 | 113.58 | 113.88 | 112.65 | 113.41 | 362,220 | |
07/10/2025 | 114.74 | 115.44 | 113.09 | 113.76 | 455,174 | |
| 07/09/2025 | 114.63 | 115.49 | 113.68 | 114.14 | 291,536 | |
| 07/08/2025 | 114.02 | 115.10 | 113.88 | 114.44 | 595,285 | |
07/07/2025 | 113.95 | 115.96 | 113.06 | 113.46 | 637,229 | |
| 07/03/2025 | 113.70 | 115.16 | 113.70 | 114.30 | 479,122 | |
07/02/2025 | 113.05 | 113.88 | 111.90 | 113.43 | 665,071 | |
07/01/2025 | 109.91 | 113.43 | 109.76 | 112.68 | 632,284 | |
06/30/2025 | 111.25 | 111.58 | 110.13 | 110.21 | 344,413 | |
| 06/27/2025 | 110.36 | 111.19 | 109.70 | 110.51 | 1,220,009 | |
06/26/2025 | 108.18 | 110.35 | 108.18 | 110.12 | 392,817 | |
06/25/2025 | 108.14 | 108.26 | 107.41 | 108.03 | 432,463 | |
| 06/24/2025 | 107.98 | 109.66 | 107.81 | 108.06 | 587,195 | |
06/23/2025 | 104.31 | 107.72 | 104.31 | 107.54 | 619,020 | |
06/20/2025 | 104.50 | 105.27 | 103.91 | 104.50 | 821,959 | |
06/18/2025 | 103.57 | 104.34 | 102.97 | 103.80 | 678,470 | |
06/17/2025 | 103.60 | 104.56 | 102.56 | 103.18 | 418,177 | |
06/16/2025 | 104.33 | 105.46 | 104.04 | 104.42 | 426,993 | |
06/13/2025 | 104.03 | 104.96 | 102.80 | 103.81 | 527,595 | |
06/12/2025 | 104.61 | 105.61 | 103.43 | 105.50 | 322,067 | |
06/11/2025 | 107.13 | 107.26 | 105.16 | 105.20 | 433,329 | |
06/10/2025 | 105.93 | 107.31 | 105.73 | 106.68 | 645,398 | |
06/09/2025 | 106.05 | 107.15 | 105.26 | 105.85 | 768,360 | |
06/06/2025 | 105.38 | 106.16 | 104.79 | 105.75 | 728,350 | |
06/05/2025 | 104.32 | 104.86 | 103.42 | 103.82 | 432,977 | |
06/04/2025 | 105.25 | 105.67 | 104.11 | 104.12 | 446,139 | |
06/03/2025 | 104.01 | 106.04 | 103.74 | 105.35 | 682,525 | |
06/02/2025 | 104.46 | 104.46 | 102.00 | 104.01 | 690,021 | |
05/30/2025 | 103.31 | 103.94 | 102.59 | 103.53 | 545,701 | |
05/29/2025 | 103.82 | 103.99 | 102.53 | 103.75 | 748,688 | |
05/28/2025 | 103.17 | 103.70 | 102.34 | 102.39 | 424,601 | |
05/27/2025 | 103.23 | 103.98 | 102.14 | 103.67 | 504,446 | |
05/23/2025 | 99.86 | 102.02 | 99.86 | 101.80 | 340,921 | |
05/22/2025 | 101.30 | 102.18 | 101.17 | 101.47 | 580,481 | |
05/21/2025 | 103.49 | 103.97 | 101.86 | 102.04 | 519,332 | |
05/20/2025 | 104.66 | 105.01 | 104.12 | 104.44 | 861,550 | |
05/19/2025 | 102.94 | 104.89 | 102.44 | 104.58 | 530,734 | |
05/16/2025 | 103.87 | 104.56 | 102.96 | 103.81 | 464,570 | |
05/15/2025 | 103.94 | 104.35 | 102.26 | 104.08 | 337,812 | |
05/14/2025 | 103.36 | 104.16 | 102.72 | 103.75 | 408,915 | |
05/13/2025 | 103.34 | 104.39 | 102.99 | 103.36 | 695,351 | |
05/12/2025 | 102.62 | 104.06 | 102.14 | 102.91 | 589,668 | |
05/09/2025 | 100.28 | 100.49 | 99.03 | 99.63 | 365,068 | |
05/08/2025 | 99.13 | 100.89 | 99.13 | 99.81 | 435,113 | |
05/07/2025 | 98.73 | 99.64 | 97.84 | 98.36 | 486,964 | |
05/06/2025 | 96.50 | 99.01 | 96.42 | 98.38 | 678,112 | |
05/05/2025 | 98.44 | 99.84 | 98.34 | 98.80 | 352,450 | |
05/02/2025 | 95.95 | 99.42 | 95.95 | 98.93 | 469,306 | |
05/01/2025 | 94.97 | 96.83 | 94.05 | 96.09 | 458,548 | |
04/30/2025 | 94.29 | 95.06 | 93.08 | 94.77 | 490,840 | |
04/29/2025 | 95.80 | 96.62 | 94.26 | 96.14 | 425,432 | |
04/28/2025 | 95.82 | 96.55 | 94.76 | 95.45 | 495,725 | |
| 04/25/2025 | 94.69 | 95.35 | 92.30 | 95.29 | 593,285 | |
04/24/2025 | 93.63 | 95.55 | 93.36 | 95.29 | 854,609 | |
04/23/2025 | 92.37 | 96.43 | 91.44 | 94.15 | 1,179,074 | |
04/22/2025 | 86.02 | 89.38 | 86.02 | 88.87 | 1,136,517 |
About Popular Stock history
Popular investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Popular is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Popular will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Popular stock prices may prove useful in developing a viable investing in Popular
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 71.6 M | 61.1 M | |
| Net Income Applicable To Common Shares | 1.3 B | 1.3 B |
Popular Stock Technical Analysis
Popular technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Money Managers Now
Money ManagersScreen money managers from public funds and ETFs managed around the world |
| All Next | Launch Module |
Popular Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Popular's price direction in advance. Along with the technical and fundamental analysis of Popular Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Popular to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.3326 | |||
| Jensen Alpha | 0.3829 | |||
| Total Risk Alpha | 0.3027 | |||
| Sortino Ratio | 0.3238 | |||
| Treynor Ratio | 0.5278 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Popular Stock Analysis
When running Popular's price analysis, check to measure Popular's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Popular is operating at the current time. Most of Popular's value examination focuses on studying past and present price action to predict the probability of Popular's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Popular's price. Additionally, you may evaluate how the addition of Popular to your portfolios can decrease your overall portfolio volatility.