Skip to main content

Popular Inc (NQ: BPOP )

87.55 +0.36 (+0.41%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 64.71 65.41 63.91 64.25 662,190 -1.01(-1.54%)
Mar 30, 2021 64.65 65.65 64.35 65.26 988,511 +1.38(+2.16%)
Mar 29, 2021 63.97 65.18 62.61 63.88 1,130,099 -1.30(-1.99%)
Mar 26, 2021 64.62 65.77 64.23 65.18 607,286 +1.43(+2.25%)
Mar 25, 2021 62.55 63.92 61.32 63.74 781,893 +1.29(+2.06%)
Mar 24, 2021 62.95 64.03 62.43 62.45 675,041 +0.48(+0.78%)
Mar 23, 2021 62.66 63.44 61.18 61.97 1,024,019 -1.54(-2.43%)
Mar 22, 2021 65.11 65.32 63.16 63.51 464,578 -2.37(-3.59%)
Mar 19, 2021 65.76 66.64 64.69 65.88 2,039,210 -0.42(-0.63%)
Mar 18, 2021 67.28 68.68 65.80 66.30 585,890 +0.05(+0.08%)
Mar 17, 2021 66.04 67.00 65.40 66.25 352,129 +0.64(+0.97%)
Mar 16, 2021 66.12 66.61 65.30 65.61 605,954 -1.20(-1.80%)
Mar 15, 2021 67.61 67.61 65.99 66.81 400,529 +0.15(+0.22%)
Mar 12, 2021 66.83 67.80 65.92 66.66 682,313 +0.64(+0.96%)
Mar 11, 2021 64.89 66.17 64.33 66.02 823,412 +0.45(+0.69%)
Mar 10, 2021 64.24 65.98 64.18 65.57 987,902 +1.51(+2.35%)
Mar 09, 2021 64.88 65.72 62.78 64.06 649,494 -1.08(-1.66%)
Mar 08, 2021 63.65 65.49 63.50 65.14 596,186 +2.24(+3.55%)
Mar 05, 2021 63.06 63.43 60.70 62.91 500,509 +1.09(+1.76%)
Mar 04, 2021 62.27 63.33 61.00 61.82 555,734 -0.66(-1.06%)
Mar 03, 2021 62.44 63.90 62.14 62.48 546,633 +0.75(+1.22%)
Mar 02, 2021 62.26 62.54 61.34 61.73 481,763 -1.05(-1.66%)
Mar 01, 2021 62.30 62.94 61.97 62.77 589,178 +2.05(+3.38%)
Feb 26, 2021 59.81 62.15 58.47 60.72 726,883 -0.67(-1.10%)
Feb 25, 2021 63.08 64.23 60.66 61.39 578,043 -1.46(-2.33%)
Feb 24, 2021 61.24 63.61 60.66 62.85 828,118 +2.29(+3.78%)
Feb 23, 2021 59.51 60.66 58.69 60.56 680,981 +1.76(+3.00%)
Feb 22, 2021 58.20 59.35 58.20 58.80 608,435 +0.75(+1.28%)
Feb 19, 2021 57.22 58.15 57.22 58.06 288,222 +1.11(+1.95%)
Feb 18, 2021 57.83 58.16 56.70 56.95 389,405 -1.10(-1.89%)
Feb 17, 2021 56.97 58.55 56.97 58.05 592,413 +0.90(+1.57%)
Feb 16, 2021 57.21 57.79 56.64 57.15 549,217 +0.54(+0.95%)
Feb 12, 2021 55.66 57.27 55.66 56.61 324,208 +0.47(+0.84%)
Feb 11, 2021 57.28 57.65 55.47 56.14 771,572 -0.92(-1.61%)
Feb 10, 2021 57.57 57.78 56.21 57.06 404,607 -0.42(-0.73%)
Feb 09, 2021 56.91 57.63 55.85 57.47 448,354 +0.80(+1.41%)
Feb 08, 2021 56.38 56.69 55.57 56.67 485,697 +0.46(+0.82%)
Feb 05, 2021 56.93 57.76 55.36 56.21 479,159 -0.23(-0.40%)
Feb 04, 2021 55.62 56.95 55.26 56.44 493,872 +1.25(+2.27%)
Feb 03, 2021 55.44 56.04 54.13 55.18 342,291 -0.44(-0.78%)
Feb 02, 2021 54.44 56.46 54.11 55.62 1,031,922 +2.02(+3.76%)
Feb 01, 2021 51.92 53.78 51.89 53.60 716,137 +2.04(+3.95%)
Jan 29, 2021 54.30 54.52 50.99 51.57 1,028,201 -2.27(-4.22%)
Jan 28, 2021 55.26 55.26 50.69 53.84 1,818,470 +3.73(+7.43%)
Jan 27, 2021 50.58 51.03 49.08 50.11 947,332 -1.83(-3.52%)
Jan 26, 2021 53.78 54.03 51.93 51.94 540,726 -1.79(-3.33%)
Jan 25, 2021 53.82 54.04 52.64 53.73 390,076 -0.61(-1.12%)
Jan 22, 2021 52.94 54.44 52.91 54.34 761,549 +0.45(+0.83%)
Jan 21, 2021 54.81 54.81 53.40 53.89 460,114 -0.92(-1.67%)
Jan 20, 2021 54.83 55.34 54.22 54.81 283,416 -0.07(-0.13%)
Jan 19, 2021 55.07 55.37 54.34 54.88 247,438 +0.09(+0.17%)
Jan 15, 2021 54.95 55.75 54.55 54.79 379,123 -1.37(-2.44%)
Jan 14, 2021 54.73 56.21 54.48 56.17 358,557 +1.81(+3.33%)
Jan 13, 2021 54.87 55.09 53.89 54.36 308,822 -0.87(-1.58%)
Jan 12, 2021 55.16 55.87 54.70 55.23 440,058 +0.53(+0.96%)
Jan 11, 2021 53.93 54.89 53.38 54.70 675,474 +0.59(+1.09%)
Jan 08, 2021 55.07 55.43 53.15 54.11 662,944 -0.03(-0.05%)
Jan 07, 2021 53.88 54.56 53.88 54.14 676,671 +0.51(+0.95%)
Jan 06, 2021 51.61 54.15 51.61 53.63 1,130,642 +3.38(+6.73%)
Jan 05, 2021 50.45 50.80 49.55 50.25 331,408 +0.06(+0.13%)
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.