Popular Stock Price History
| BPOP Stock | USD 86.22 0.36 0.42% |
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 86.22, as last reported on the 30th of April, with the highest price reaching 87.49 and the lowest price hitting 85.86 during the day.
If you're considering investing in Popular Stock, it is important to understand the factors that can impact its price. We consider Popular very steady. Popular maintains Sharpe Ratio (i.e., Efficiency) of 0.0249, which implies the firm had a 0.0249% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Popular, which you can use to evaluate the volatility of the company. Please check Popular's Coefficient Of Variation of 2055.45, risk adjusted performance of 0.0365, and Semi Deviation of 1.49 to confirm if the risk estimate we provide is consistent with the expected return of 0.0375%.
At this time, Popular's Other Stockholder Equity is relatively stable compared to the past year. As of 04/30/2024, Capital Stock is likely to grow to about 26 M, while Liabilities And Stockholders Equity is likely to drop slightly above 39.4 B. . At this time, Popular's Price To Sales Ratio is relatively stable compared to the past year. As of 04/30/2024, Price Book Value Ratio is likely to grow to 1.38, while Price To Operating Cash Flows Ratio is likely to drop 8.04. 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 75.0022 | 50 Day MA 84.5784 | Beta 0.833 |
Popular |
Sharpe Ratio = 0.0249
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BPOP |
Estimated Market Risk
| 1.5 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Popular is performing at about 1% 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 1.1683 | Price Sales 2.3245 | Shares Float 70.4 M | Dividend Share 2.34 | Wall Street Target Price 104.44 |
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 | April 24, 2024 | 88.36 |
| Lowest Price | April 17, 2024 | 80.87 |
Popular April 30, 2024 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 | (0.22) | |
| Popular Accumulation Distribution | 7,624 | |
| Popular Price Rate Of Daily Change | 1.00 | |
| Popular Price Action Indicator | (0.63) |
Popular April 30, 2024 Stock Price Analysis
Popular Stock Price History Data
The price series of Popular for the period between Wed, Jan 31, 2024 and Tue, Apr 30, 2024 has a statistical range of 7.95 with a coefficient of variation of 2.38. The prices are distributed with arithmetic mean of 84.42. The median price for the last 90 days is 84.18. The company had 1:10 stock split on 30th of May 2012. Popular issued dividends on 2024-03-13.| Open | High | Low | Close | Volume | ||
| 04/29/2024 | 86.61 | 87.49 | 85.86 | 86.22 | 409,217 | |
| 04/26/2024 | 87.51 | 88.49 | 86.58 | 86.58 | 264,582 | |
| 04/25/2024 | 87.82 | 87.96 | 86.13 | 87.93 | 218,003 | |
| 04/24/2024 | 87.98 | 88.60 | 86.81 | 88.36 | 446,720 | |
| 04/23/2024 | 82.03 | 89.00 | 82.03 | 87.88 | 673,267 | |
| 04/22/2024 | 83.60 | 85.85 | 83.08 | 85.25 | 429,400 | |
| 04/19/2024 | 82.05 | 83.41 | 81.94 | 83.20 | 386,305 | |
| 04/18/2024 | 81.08 | 81.98 | 81.05 | 81.83 | 269,879 | |
| 04/17/2024 | 82.21 | 82.62 | 80.71 | 80.87 | 252,696 | |
| 04/16/2024 | 81.81 | 82.53 | 80.60 | 81.29 | 306,103 | |
| 04/15/2024 | 83.45 | 84.29 | 81.81 | 82.36 | 509,052 | |
| 04/12/2024 | 82.26 | 83.15 | 82.13 | 82.75 | 339,385 | |
| 04/11/2024 | 84.51 | 84.51 | 82.83 | 83.25 | 261,237 | |
| 04/10/2024 | 85.46 | 85.67 | 83.35 | 84.15 | 452,650 | |
| 04/09/2024 | 86.71 | 87.06 | 85.84 | 86.86 | 443,167 | |
| 04/08/2024 | 85.70 | 86.41 | 85.51 | 85.90 | 329,988 | |
| 04/05/2024 | 85.11 | 85.56 | 84.56 | 85.29 | 333,190 | |
| 04/04/2024 | 86.30 | 87.16 | 84.66 | 85.10 | 345,863 | |
| 04/03/2024 | 85.99 | 86.77 | 85.43 | 85.49 | 443,711 | |
| 04/02/2024 | 86.44 | 87.36 | 85.55 | 86.00 | 315,143 | |
| 04/01/2024 | 88.16 | 88.19 | 86.95 | 87.40 | 363,827 | |
| 03/28/2024 | 87.28 | 88.42 | 86.98 | 88.09 | 394,404 | |
| 03/27/2024 | 86.46 | 87.61 | 86.46 | 87.19 | 559,733 | |
| 03/26/2024 | 86.82 | 87.18 | 85.78 | 86.66 | 327,663 | |
| 03/25/2024 | 84.77 | 86.75 | 84.77 | 86.33 | 406,985 | |
| 03/22/2024 | 86.77 | 87.26 | 84.89 | 85.22 | 413,249 | |
| 03/21/2024 | 85.60 | 87.37 | 85.60 | 86.71 | 542,235 | |
| 03/20/2024 | 82.12 | 85.84 | 82.10 | 85.22 | 462,309 | |
| 03/19/2024 | 81.74 | 83.24 | 81.74 | 82.56 | 325,622 | |
| 03/18/2024 | 83.05 | 83.28 | 81.81 | 82.32 | 474,202 | |
| 03/15/2024 | 81.79 | 83.41 | 81.79 | 82.25 | 3,610,630 | |
| 03/14/2024 | 84.01 | 84.10 | 81.66 | 82.01 | 560,515 | |
| 03/13/2024 | 84.07 | 84.44 | 83.42 | 83.78 | 393,260 | |
| 03/12/2024 | 84.29 | 84.88 | 83.42 | 83.80 | 561,570 | |
| 03/11/2024 | 84.29 | 85.07 | 83.11 | 84.06 | 497,087 | |
| 03/08/2024 | 85.60 | 85.61 | 84.11 | 84.25 | 395,120 | |
| 03/07/2024 | 84.36 | 85.20 | 83.66 | 83.80 | 311,396 | |
| 03/06/2024 | 85.36 | 85.45 | 82.41 | 82.90 | 399,917 | |
| 03/05/2024 | 81.92 | 85.45 | 81.75 | 84.76 | 355,525 | |
| 03/04/2024 | 82.75 | 83.75 | 81.34 | 81.34 | 435,890 | |
| 03/01/2024 | 82.93 | 83.46 | 81.10 | 81.95 | 434,041 | |
| 02/29/2024 | 83.52 | 84.24 | 82.70 | 83.07 | 515,172 | |
| 02/28/2024 | 83.55 | 84.02 | 82.12 | 82.12 | 272,677 | |
| 02/27/2024 | 83.47 | 84.32 | 82.91 | 83.45 | 400,827 | |
| 02/26/2024 | 83.25 | 84.29 | 82.29 | 82.29 | 257,350 | |
| 02/23/2024 | 83.78 | 84.18 | 82.83 | 82.83 | 344,872 | |
| 02/22/2024 | 84.38 | 84.72 | 82.87 | 82.87 | 400,360 | |
| 02/21/2024 | 84.54 | 84.54 | 83.43 | 83.43 | 442,754 | |
| 02/20/2024 | 84.35 | 85.66 | 84.12 | 84.18 | 387,598 | |
| 02/16/2024 | 86.33 | 86.50 | 84.51 | 84.51 | 577,734 | |
| 02/15/2024 | 83.62 | 86.77 | 83.62 | 86.12 | 544,474 | |
| 02/14/2024 | 83.13 | 83.55 | 82.50 | 82.85 | 366,612 | |
| 02/13/2024 | 82.50 | 82.99 | 80.98 | 81.77 | 552,458 | |
| 02/12/2024 | 84.27 | 85.84 | 84.20 | 84.20 | 374,114 | |
| 02/09/2024 | 83.56 | 84.78 | 82.75 | 83.93 | 299,078 | |
| 02/08/2024 | 83.54 | 84.55 | 82.71 | 82.71 | 402,667 | |
| 02/07/2024 | 83.41 | 84.22 | 81.72 | 83.57 | 440,976 | |
| 02/06/2024 | 85.35 | 85.91 | 83.20 | 83.26 | 356,220 | |
| 02/05/2024 | 85.14 | 85.98 | 84.03 | 84.65 | 394,787 | |
| 02/02/2024 | 83.65 | 86.71 | 83.31 | 85.57 | 410,590 | |
| 02/01/2024 | 85.76 | 85.90 | 81.62 | 84.69 | 747,603 |
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 | 71.8 M | 60.6 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 Instant Ratings Now
Instant RatingsDetermine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| 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 | 0.0365 | |||
| Jensen Alpha | (0.04) | |||
| Total Risk Alpha | (0.14) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | 0.0509 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Popular. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in persons. To learn how to invest in Popular Stock, please use our How to Invest in Popular guide.You can also try the Insider Screener module to find insiders across different sectors to evaluate their impact on performance.
Complementary 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.
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account | |
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges |
Is Popular's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Popular. If investors know Popular will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Popular listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.35) | Dividend Share 2.34 | Earnings Share 7.52 | Revenue Per Share 35.792 | Quarterly Revenue Growth (0.01) |
The market value of Popular is measured differently than its book value, which is the value of Popular that is recorded on the company's balance sheet. Investors also form their own opinion of Popular's value that differs from its market value or its book value, called intrinsic value, which is Popular's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Popular's market value can be influenced by many factors that don't directly affect Popular's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Popular's value and its price as these two are different measures arrived at by different means. Investors typically determine if Popular is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Popular's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.