Indicators

Popular Inc (NQ: BPOP )

92.57 -0.18 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	71.85	73.83	71.60	73.17	717,487	+0.90(+1.25%)
Jul 28, 2022	77.25	78.40	71.99	72.27	885,274	-3.15(-4.17%)
Jul 27, 2022	74.07	75.55	74.07	75.41	520,038	+1.24(+1.68%)
Jul 26, 2022	74.69	75.22	73.73	74.17	670,286	-1.00(-1.33%)
Jul 25, 2022	74.94	75.50	74.22	75.17	553,114	+0.91(+1.23%)
Jul 22, 2022	74.43	75.05	73.73	74.25	199,336	-0.41(-0.56%)
Jul 21, 2022	74.14	74.86	74.09	74.67	236,325	+0.25(+0.33%)
Jul 20, 2022	74.49	75.28	74.15	74.42	485,343	-0.66(-0.88%)
Jul 19, 2022	73.69	75.24	73.69	75.08	400,451	+1.99(+2.72%)
Jul 18, 2022	72.59	74.03	72.58	73.09	429,603	+1.07(+1.49%)
Jul 15, 2022	70.92	72.54	70.06	72.02	408,196	+2.21(+3.17%)
Jul 14, 2022	68.85	69.92	68.85	69.81	448,033	-0.61(-0.87%)
Jul 13, 2022	70.97	71.52	69.79	70.42	493,008	-1.19(-1.66%)
Jul 12, 2022	71.39	72.78	71.39	71.61	410,887	-0.64(-0.89%)
Jul 11, 2022	71.06	72.59	71.06	72.25	667,990	+0.34(+0.47%)
Jul 08, 2022	72.69	72.69	71.24	71.91	459,475	-0.63(-0.87%)
Jul 07, 2022	73.19	74.36	72.41	72.54	548,154	+0.10(+0.14%)
Jul 06, 2022	72.61	73.25	71.44	72.43	623,580	-0.93(-1.27%)
Jul 05, 2022	72.31	73.54	71.31	73.37	616,826	-0.54(-0.73%)

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.