NASDAQ:BPOP
Popular Stock Price (Quote)
$91.84
-0.730 (-0.789%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $80.71 | $93.09 | Friday, 17th May 2024 BPOP stock ended at $91.84. This is 0.789% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.56% from a day low at $91.66 to a day high of $93.09. |
90 days | $80.60 | $93.09 | |
52 weeks | $56.01 | $93.09 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | $84.36 | $85.20 | $83.66 | $84.42 | 300 768 |
Mar 06, 2024 | $85.36 | $85.45 | $82.41 | $83.51 | 389 329 |
Mar 05, 2024 | $81.92 | $85.45 | $81.79 | $85.39 | 344 326 |
Mar 04, 2024 | $82.75 | $83.73 | $81.86 | $81.94 | 435 886 |
Mar 01, 2024 | $82.93 | $83.46 | $81.10 | $82.56 | 413 400 |
Feb 29, 2024 | $83.52 | $84.19 | $82.70 | $83.68 | 413 429 |
Feb 28, 2024 | $83.55 | $84.02 | $82.65 | $82.73 | 244 092 |
Feb 27, 2024 | $83.47 | $84.32 | $82.91 | $84.07 | 376 362 |
Feb 26, 2024 | $83.25 | $84.12 | $82.64 | $82.90 | 250 292 |
Feb 23, 2024 | $83.78 | $84.18 | $82.92 | $83.44 | 335 201 |
Feb 22, 2024 | $84.38 | $84.72 | $83.15 | $83.48 | 389 642 |
Feb 21, 2024 | $84.54 | $84.54 | $83.46 | $84.05 | 431 382 |
Feb 20, 2024 | $84.35 | $85.62 | $84.12 | $84.80 | 374 227 |
Feb 16, 2024 | $86.33 | $86.50 | $84.92 | $85.14 | 565 872 |
Feb 15, 2024 | $83.62 | $86.77 | $83.62 | $86.76 | 540 352 |
Feb 14, 2024 | $83.13 | $83.55 | $82.50 | $83.46 | 356 194 |
Feb 13, 2024 | $82.50 | $82.99 | $80.98 | $82.37 | 541 528 |
Feb 12, 2024 | $84.27 | $85.84 | $84.27 | $84.82 | 365 779 |
Feb 09, 2024 | $83.56 | $84.78 | $82.75 | $84.55 | 299 077 |
Feb 08, 2024 | $83.54 | $84.55 | $83.00 | $83.32 | 387 451 |
Feb 07, 2024 | $83.41 | $84.22 | $81.72 | $84.19 | 428 146 |
Feb 06, 2024 | $85.35 | $85.91 | $83.20 | $83.88 | 348 456 |
Feb 05, 2024 | $85.14 | $85.98 | $84.03 | $85.28 | 383 898 |
Feb 02, 2024 | $83.65 | $86.67 | $83.31 | $86.20 | 400 333 |
Feb 01, 2024 | $85.76 | $85.89 | $81.62 | $85.32 | 737 252 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BPOP stock historical prices to predict future price movements?
Trend Analysis: Examine the BPOP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BPOP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.