Indicators

Popular Inc (NQ: BPOP )

90.88 -0.04 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	54.27	54.49	50.96	51.54	1,028,731	-2.27(-4.22%)
Jan 28, 2021	55.23	55.23	50.66	53.81	1,819,407	+3.72(+7.43%)
Jan 27, 2021	50.55	51.00	49.05	50.09	947,819	-1.83(-3.52%)
Jan 26, 2021	53.75	54.00	51.90	51.91	541,004	-1.79(-3.33%)
Jan 25, 2021	53.79	54.01	52.61	53.70	390,276	-0.61(-1.12%)
Jan 22, 2021	52.91	54.41	52.88	54.31	761,941	+0.45(+0.83%)
Jan 21, 2021	54.78	54.78	53.38	53.87	460,351	-0.92(-1.67%)
Jan 20, 2021	54.80	55.31	54.19	54.78	283,562	-0.07(-0.13%)
Jan 19, 2021	55.05	55.34	54.31	54.86	247,565	+0.09(+0.17%)
Jan 15, 2021	54.92	55.72	54.52	54.76	379,319	-1.37(-2.44%)
Jan 14, 2021	54.70	56.18	54.46	56.14	358,742	+1.81(+3.33%)
Jan 13, 2021	54.85	55.06	53.87	54.33	308,981	-0.87(-1.58%)
Jan 12, 2021	55.13	55.84	54.67	55.20	440,285	+0.53(+0.96%)
Jan 11, 2021	53.90	54.86	53.36	54.67	675,822	+0.59(+1.09%)
Jan 08, 2021	55.04	55.40	53.12	54.08	663,285	-0.03(-0.05%)
Jan 07, 2021	53.85	54.53	53.85	54.11	677,020	+0.51(+0.95%)
Jan 06, 2021	51.59	54.12	51.59	53.60	1,131,224	+3.38(+6.73%)
Jan 05, 2021	50.42	50.78	49.52	50.22	331,578	+0.06(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.