Indicators

Popular Inc (NQ: BPOP )

86.58 -1.35 (-1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	63.72	65.73	62.86	65.70	770,297	+2.30(+3.62%)
Jan 30, 2023	63.76	64.15	63.31	63.41	629,756	-0.77(-1.19%)
Jan 27, 2023	62.80	64.94	62.51	64.17	642,665	+1.29(+2.06%)
Jan 26, 2023	62.27	63.93	61.30	62.88	950,575	-0.45(-0.71%)
Jan 25, 2023	62.70	63.61	59.95	63.33	1,606,143	-2.09(-3.19%)
Jan 24, 2023	66.09	66.09	64.80	65.42	523,544	-0.67(-1.01%)
Jan 23, 2023	66.30	67.02	65.81	66.09	582,044	+0.20(+0.31%)
Jan 20, 2023	64.99	65.92	64.78	65.88	343,426	+1.51(+2.35%)
Jan 19, 2023	62.89	64.39	62.23	64.37	520,944	+1.22(+1.92%)
Jan 18, 2023	64.71	65.12	63.12	63.16	556,398	-2.00(-3.07%)
Jan 17, 2023	65.65	65.93	64.24	65.16	493,949	-0.43(-0.66%)
Jan 13, 2023	64.44	65.78	63.53	65.59	359,994	+0.07(+0.10%)
Jan 12, 2023	66.32	66.77	65.26	65.52	383,525	-0.07(-0.10%)
Jan 11, 2023	65.28	66.21	65.26	65.59	385,518	+0.78(+1.21%)
Jan 10, 2023	64.92	65.85	64.53	64.80	383,303	-0.07(-0.10%)
Jan 09, 2023	65.79	66.03	64.79	64.87	401,623	-0.68(-1.04%)
Jan 06, 2023	64.10	65.56	63.75	65.55	332,462	+2.01(+3.16%)
Jan 05, 2023	63.65	64.09	63.11	63.54	346,192	-0.72(-1.12%)
Jan 04, 2023	63.31	64.50	63.28	64.26	431,255	+1.49(+2.38%)

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.