Skip to main content

Popular Inc (NQ: BPOP )

87.42 +0.23 (+0.27%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 56.88 58.50 56.88 58.02 621,392 +0.96(+1.68%)
Apr 27, 2023 57.57 58.11 56.19 57.06 761,880 +0.03(+0.05%)
Apr 26, 2023 58.04 59.98 56.28 57.03 1,374,591 +1.70(+3.08%)
Apr 25, 2023 56.03 56.86 55.04 55.33 776,837 -1.76(-3.08%)
Apr 24, 2023 57.73 58.33 56.89 57.09 569,412 -0.86(-1.48%)
Apr 21, 2023 57.17 58.11 56.26 57.95 706,556 +0.84(+1.47%)
Apr 20, 2023 56.93 57.81 56.77 57.11 572,238 -0.80(-1.39%)
Apr 19, 2023 56.21 58.16 55.70 57.91 674,015 +1.78(+3.17%)
Apr 18, 2023 57.51 57.57 55.87 56.13 488,906 -1.42(-2.47%)
Apr 17, 2023 56.32 57.68 55.49 57.55 535,288 +0.74(+1.31%)
Apr 14, 2023 58.32 58.62 56.22 56.81 652,424 -0.85(-1.48%)
Apr 13, 2023 57.03 57.93 56.34 57.66 751,027 +0.80(+1.41%)
Apr 12, 2023 57.65 58.29 56.46 56.86 526,209 -0.23(-0.41%)
Apr 11, 2023 56.14 57.40 56.00 57.09 692,930 +0.78(+1.39%)
Apr 10, 2023 54.93 57.41 54.79 56.31 956,065 +0.93(+1.68%)
Apr 06, 2023 56.01 56.22 55.12 55.38 822,728 +1.40(+2.60%)
Apr 05, 2023 53.22 54.30 52.75 53.98 590,391 -0.02(-0.04%)
Apr 04, 2023 55.70 55.70 53.36 54.00 703,841 -1.50(-2.70%)
Apr 03, 2023 55.76 56.40 55.18 55.49 1,270,320 -0.01(-0.02%)
Mar 31, 2023 53.58 55.51 53.58 55.50 1,149,097 +2.51(+4.74%)
Mar 30, 2023 54.43 54.43 52.87 52.99 614,449 -0.65(-1.21%)
Mar 29, 2023 53.17 53.69 52.51 53.64 734,903 +0.96(+1.82%)
Mar 28, 2023 52.33 53.42 52.32 52.68 516,556 -0.13(-0.24%)
Mar 27, 2023 54.04 55.15 52.78 52.81 891,885 +0.29(+0.55%)
Mar 24, 2023 49.91 52.80 49.76 52.52 1,115,121 +1.57(+3.07%)
Mar 23, 2023 51.37 52.43 50.52 50.95 1,792,091 +0.60(+1.19%)
Mar 22, 2023 52.50 53.81 50.30 50.35 898,998 -2.15(-4.09%)
Mar 21, 2023 52.61 53.03 51.09 52.50 1,089,686 +2.00(+3.96%)
Mar 20, 2023 50.83 52.03 50.09 50.50 1,019,001 +1.33(+2.71%)
Mar 17, 2023 49.30 50.22 48.00 49.16 5,132,801 -1.26(-2.49%)
Mar 16, 2023 48.80 51.43 47.84 50.42 2,341,802 +0.94(+1.89%)
Mar 15, 2023 48.79 50.29 47.20 49.48 1,972,753 -1.63(-3.18%)
Mar 14, 2023 56.13 57.22 49.53 51.11 2,013,462 -1.44(-2.73%)
Mar 13, 2023 55.39 56.62 51.06 52.54 2,995,729 -5.85(-10.01%)
Mar 10, 2023 57.97 60.06 55.50 58.39 1,488,241 -0.93(-1.56%)
Mar 09, 2023 62.44 62.96 59.17 59.32 1,333,149 -4.27(-6.71%)
Mar 08, 2023 64.14 64.14 63.06 63.58 501,371 -0.27(-0.42%)
Mar 07, 2023 65.69 65.84 63.73 63.85 308,059 -2.30(-3.47%)
Mar 06, 2023 67.26 67.68 65.86 66.15 587,430 -0.93(-1.38%)
Mar 03, 2023 66.70 67.14 65.88 67.08 538,011 +0.80(+1.21%)
Mar 02, 2023 67.77 67.77 65.51 66.27 489,293 -1.97(-2.89%)
Mar 01, 2023 67.84 68.90 67.84 68.24 494,379 -0.07(-0.10%)
Feb 28, 2023 68.91 69.16 68.25 68.31 730,383 -0.15(-0.22%)
Feb 27, 2023 68.63 68.92 68.24 68.46 605,238 +0.28(+0.41%)
Feb 24, 2023 67.15 68.22 66.81 68.19 387,106 +0.61(+0.91%)
Feb 23, 2023 67.92 68.19 66.73 67.57 223,209 +0.03(+0.04%)
Feb 22, 2023 67.69 67.99 66.86 67.54 344,157 -0.14(-0.21%)
Feb 21, 2023 69.00 69.67 66.96 67.69 478,183 -2.19(-3.14%)
Feb 17, 2023 68.43 70.00 68.40 69.88 625,847 +1.45(+2.13%)
Feb 16, 2023 68.15 69.07 67.55 68.42 481,503 +0.08(+0.11%)
Feb 15, 2023 67.47 68.85 67.41 68.35 423,090 +0.40(+0.59%)
Feb 14, 2023 67.15 68.09 66.86 67.95 346,244 +0.48(+0.71%)
Feb 13, 2023 66.97 67.77 66.60 67.47 473,425 +0.29(+0.43%)
Feb 10, 2023 66.68 67.33 66.47 67.18 506,559 +0.40(+0.60%)
Feb 09, 2023 67.95 68.09 66.57 66.78 319,804 -0.59(-0.88%)
Feb 08, 2023 67.24 67.89 67.18 67.37 411,286 -0.51(-0.75%)
Feb 07, 2023 66.81 68.13 66.41 67.88 597,703 +0.89(+1.33%)
Feb 06, 2023 67.38 67.56 66.23 66.99 481,801 -0.75(-1.10%)
Feb 03, 2023 67.09 68.34 67.09 67.74 408,627 +0.11(+0.16%)
Feb 02, 2023 66.53 67.67 66.01 67.63 447,100 +1.69(+2.57%)
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.