Indicators

Popular Inc (NQ: BPOP )

89.01 +0.52 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	82.32	83.03	81.51	82.48	522,689	+0.94(+1.15%)
Feb 28, 2024	82.35	82.81	81.46	81.54	276,656	-1.32(-1.59%)
Feb 27, 2024	82.27	83.11	81.72	82.86	406,676	+1.15(+1.41%)
Feb 26, 2024	82.05	83.08	81.45	81.71	261,105	-0.53(-0.65%)
Feb 23, 2024	82.58	82.97	81.73	82.24	349,904	-0.04(-0.05%)
Feb 22, 2024	83.17	83.50	81.95	82.28	406,202	-0.56(-0.68%)
Feb 21, 2024	83.32	83.32	82.26	82.84	449,214	-0.74(-0.88%)
Feb 20, 2024	83.14	84.43	82.91	83.58	393,254	-0.34(-0.40%)
Feb 16, 2024	85.09	85.26	83.70	83.92	586,164	-1.60(-1.87%)
Feb 15, 2024	82.42	85.52	82.42	85.51	552,419	+3.25(+3.95%)
Feb 14, 2024	81.93	82.35	81.31	82.26	371,961	+1.07(+1.32%)
Feb 13, 2024	81.31	81.80	79.82	81.19	560,519	-2.41(-2.89%)
Feb 12, 2024	83.06	84.61	83.06	83.60	379,573	+0.27(+0.32%)
Feb 09, 2024	82.36	83.56	81.55	83.33	303,442	+1.21(+1.48%)
Feb 08, 2024	82.34	83.33	81.80	82.12	408,542	-0.86(-1.03%)
Feb 07, 2024	82.21	83.01	80.54	82.98	447,411	+0.31(+0.37%)
Feb 06, 2024	84.12	84.67	82.00	82.67	361,418	-1.38(-1.64%)
Feb 05, 2024	83.92	84.74	82.82	84.05	400,547	-0.91(-1.07%)
Feb 02, 2024	82.45	85.46	82.11	84.96	416,581	+0.87(+1.03%)

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.