Indicators

Popular Inc (NQ: BPOP )

91.84 -0.73 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	41.19	42.11	40.85	41.77	1,339,095	-0.55(-1.30%)
Feb 27, 2020	42.51	44.05	41.09	42.32	869,985	-1.21(-2.78%)
Feb 26, 2020	44.73	45.00	43.25	43.53	783,515	-0.93(-2.10%)
Feb 25, 2020	45.90	45.90	44.17	44.46	1,030,187	-1.44(-3.13%)
Feb 24, 2020	45.79	46.61	45.53	45.90	835,757	-1.78(-3.73%)
Feb 21, 2020	47.68	47.98	47.49	47.68	621,825	-0.40(-0.83%)
Feb 20, 2020	48.12	48.52	47.72	48.08	562,715	-0.21(-0.43%)
Feb 19, 2020	47.84	48.70	47.84	48.29	686,404	+0.50(+1.06%)
Feb 18, 2020	48.46	48.67	47.56	47.78	681,876	-0.76(-1.56%)
Feb 14, 2020	49.16	49.21	48.46	48.54	587,139	-0.73(-1.48%)
Feb 13, 2020	48.79	49.42	48.79	49.27	370,703	+0.31(+0.64%)
Feb 12, 2020	49.28	49.92	48.79	48.96	547,126	-0.15(-0.30%)
Feb 11, 2020	48.99	49.73	48.83	49.11	4,685,198	+0.29(+0.59%)
Feb 10, 2020	48.77	48.91	48.54	48.82	500,818	-0.03(-0.07%)
Feb 07, 2020	49.47	49.70	48.80	48.85	401,188	-0.98(-1.96%)
Feb 06, 2020	50.72	50.76	49.77	49.83	545,401	-0.75(-1.48%)
Feb 05, 2020	49.83	50.83	49.76	50.58	706,473	+1.31(+2.65%)
Feb 04, 2020	49.92	50.28	49.17	49.27	638,528	-0.15(-0.30%)

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.