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 (%)
Jul 31, 2023	70.69	71.46	70.01	70.83	443,561	+0.05(+0.07%)
Jul 28, 2023	69.96	71.00	69.68	70.78	482,716	+1.78(+2.58%)
Jul 27, 2023	71.37	71.70	68.45	69.01	817,717	-1.14(-1.63%)
Jul 26, 2023	67.75	70.83	67.75	70.15	900,842	+4.20(+6.37%)
Jul 25, 2023	67.21	67.66	65.42	65.95	533,282	-1.06(-1.59%)
Jul 24, 2023	65.28	67.06	65.28	67.02	587,328	+1.45(+2.22%)
Jul 21, 2023	65.96	65.96	64.73	65.56	496,032	+0.40(+0.61%)
Jul 20, 2023	64.99	65.29	63.86	65.16	588,316	-0.01(-0.01%)
Jul 19, 2023	64.73	65.45	64.05	65.17	419,594	+0.80(+1.24%)
Jul 18, 2023	61.97	64.46	61.97	64.37	500,522	+2.55(+4.12%)
Jul 17, 2023	61.06	62.14	60.55	61.82	306,315	+0.76(+1.25%)
Jul 14, 2023	63.39	63.39	60.81	61.06	301,716	-1.46(-2.34%)
Jul 13, 2023	62.69	63.73	62.18	62.52	301,169	+0.33(+0.53%)
Jul 12, 2023	62.39	63.03	61.76	62.19	459,783	+0.50(+0.81%)
Jul 11, 2023	60.87	61.92	60.46	61.70	532,471	+0.94(+1.54%)
Jul 10, 2023	60.64	61.88	60.47	60.76	287,339	-0.13(-0.21%)
Jul 07, 2023	59.81	61.65	59.81	60.88	551,726	+1.23(+2.06%)
Jul 06, 2023	59.16	59.87	57.76	59.65	347,592	-0.17(-0.28%)
Jul 05, 2023	60.02	60.66	59.39	59.82	249,170	-0.79(-1.30%)

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.