Indicators

Popular Inc (NQ: BPOP )

91.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	54.30	54.52	50.99	51.57	1,028,201	-2.27(-4.22%)
Jan 28, 2021	55.26	55.26	50.69	53.84	1,818,470	+3.73(+7.43%)
Jan 27, 2021	50.58	51.03	49.08	50.11	947,332	-1.83(-3.52%)
Jan 26, 2021	53.78	54.03	51.93	51.94	540,726	-1.79(-3.33%)
Jan 25, 2021	53.82	54.04	52.64	53.73	390,076	-0.61(-1.12%)
Jan 22, 2021	52.94	54.44	52.91	54.34	761,549	+0.45(+0.83%)
Jan 21, 2021	54.81	54.81	53.40	53.89	460,114	-0.92(-1.67%)
Jan 20, 2021	54.83	55.34	54.22	54.81	283,416	-0.07(-0.13%)
Jan 19, 2021	55.07	55.37	54.34	54.88	247,438	+0.09(+0.17%)
Jan 15, 2021	54.95	55.75	54.55	54.79	379,123	-1.37(-2.44%)
Jan 14, 2021	54.73	56.21	54.48	56.17	358,557	+1.81(+3.33%)
Jan 13, 2021	54.87	55.09	53.89	54.36	308,822	-0.87(-1.58%)
Jan 12, 2021	55.16	55.87	54.70	55.23	440,058	+0.53(+0.96%)
Jan 11, 2021	53.93	54.89	53.38	54.70	675,474	+0.59(+1.09%)
Jan 08, 2021	55.07	55.43	53.15	54.11	662,944	-0.03(-0.05%)
Jan 07, 2021	53.88	54.56	53.88	54.14	676,671	+0.51(+0.95%)
Jan 06, 2021	51.61	54.15	51.61	53.63	1,130,642	+3.38(+6.73%)
Jan 05, 2021	50.45	50.80	49.55	50.25	331,408	+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.