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 (%)
Sep 29, 2023	61.72	62.75	61.61	62.04	436,597	+0.60(+0.98%)
Sep 28, 2023	60.44	61.75	60.39	61.44	229,370	+1.10(+1.83%)
Sep 27, 2023	60.99	60.99	59.91	60.34	284,880	-0.14(-0.23%)
Sep 26, 2023	60.55	61.46	60.17	60.48	153,444	-0.87(-1.41%)
Sep 25, 2023	60.87	61.42	61.10	61.34	223,517	+0.39(+0.65%)
Sep 22, 2023	61.17	61.22	60.47	60.95	306,454	+0.05(+0.08%)
Sep 21, 2023	61.55	61.70	60.68	60.90	323,714	-1.05(-1.70%)
Sep 20, 2023	62.37	63.22	61.94	61.95	365,279	-0.27(-0.43%)
Sep 19, 2023	63.19	63.37	61.95	62.22	394,561	-0.67(-1.06%)
Sep 18, 2023	62.92	63.01	61.75	62.89	271,709	+0.04(+0.06%)
Sep 15, 2023	62.62	62.97	62.22	62.85	1,572,841	-0.26(-0.41%)
Sep 14, 2023	62.83	63.51	62.24	63.11	295,397	+0.71(+1.14%)
Sep 13, 2023	63.62	63.62	61.74	62.40	433,626	-1.12(-1.77%)
Sep 12, 2023	63.76	64.39	63.26	63.52	330,411	-0.10(-0.15%)
Sep 11, 2023	64.43	65.36	63.45	63.62	270,091	-0.91(-1.40%)
Sep 08, 2023	63.46	64.61	62.78	64.52	260,888	+1.26(+1.99%)
Sep 07, 2023	63.12	64.05	62.86	63.26	703,675	-0.52(-0.82%)
Sep 06, 2023	65.67	66.07	63.21	63.78	442,502	-2.23(-3.37%)
Sep 05, 2023	67.90	68.15	65.98	66.01	663,446	-2.26(-3.30%)

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.