Indicators

Popular Inc (NQ: BPOP )

90.01 -1.29 (-1.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	83.14	85.54	82.90	85.36	644,790	+0.01(+0.01%)
Feb 25, 2022	82.06	85.70	83.36	85.35	578,784	+4.38(+5.41%)
Feb 24, 2022	79.13	81.30	78.16	80.98	1,044,117	-1.64(-1.98%)
Feb 23, 2022	83.63	84.46	82.20	82.61	584,360	-0.50(-0.60%)
Feb 22, 2022	83.44	84.13	82.35	83.11	472,570	-0.46(-0.56%)
Feb 18, 2022				83.58	0	-0.24(-0.29%)
Feb 17, 2022	86.48	86.48	83.64	83.82	444,342	-3.16(-3.63%)
Feb 16, 2022	86.74	88.46	86.28	86.98	591,704	-0.51(-0.58%)
Feb 15, 2022	86.07	87.55	85.79	87.49	544,478	+2.29(+2.68%)
Feb 14, 2022	86.11	87.22	84.55	85.21	383,717	-0.67(-0.78%)
Feb 11, 2022	86.36	87.84	85.17	85.87	574,820	-0.68(-0.78%)
Feb 10, 2022	86.66	88.55	86.11	86.55	568,028	-0.19(-0.21%)
Feb 09, 2022	87.88	88.16	86.47	86.74	554,632	-1.00(-1.14%)
Feb 08, 2022	87.37	88.06	86.76	87.74	662,497	+1.37(+1.58%)
Feb 07, 2022	86.42	87.15	85.81	86.38	409,536	+0.34(+0.40%)
Feb 04, 2022	84.06	86.19	81.65	86.03	667,853	+2.08(+2.48%)
Feb 03, 2022	84.81		83.53	83.95	614,704	-0.98(-1.15%)
Feb 02, 2022	85.73	86.26	84.24	84.93	523,997	-0.78(-0.91%)

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.