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 (%)
Dec 29, 2023	81.64	81.96	81.26	81.47	410,041	-0.59(-0.71%)
Dec 28, 2023	81.57	82.13	81.38	82.05	189,544	+0.52(+0.63%)
Dec 27, 2023	81.74	81.88	81.31	81.54	194,248	-0.24(-0.29%)
Dec 26, 2023	80.63	81.99	80.24	81.78	230,233	+1.58(+1.97%)
Dec 22, 2023	80.12	80.61	79.91	80.20	241,407	+0.69(+0.86%)
Dec 21, 2023	80.18	80.48	79.44	79.51	385,182	+0.24(+0.30%)
Dec 20, 2023	80.75	81.49	79.23	79.27	283,826	-1.66(-2.05%)
Dec 19, 2023	80.18	80.99	79.68	80.93	318,072	+1.15(+1.44%)
Dec 18, 2023	80.29	80.29	79.24	79.78	292,202	-0.16(-0.20%)
Dec 15, 2023	80.62	80.62	78.73	79.94	1,233,141	-0.62(-0.76%)
Dec 14, 2023	80.37	81.65	80.11	80.55	619,794	+1.42(+1.79%)
Dec 13, 2023	75.96	79.31	75.07	79.13	715,115	+3.47(+4.59%)
Dec 12, 2023	76.07	76.61	75.63	75.66	361,534	-0.52(-0.68%)
Dec 11, 2023	76.66	76.70	75.87	76.18	480,702	-0.68(-0.89%)
Dec 08, 2023	76.48	77.47	76.12	76.86	294,369	+0.56(+0.73%)
Dec 07, 2023	75.05	76.38	74.61	76.31	308,134	+1.77(+2.37%)
Dec 06, 2023	75.75	76.85	74.42	74.54	453,487	-0.99(-1.31%)
Dec 05, 2023	76.55	76.81	75.36	75.53	314,191	-1.08(-1.41%)
Dec 04, 2023	74.84	76.89	74.84	76.61	241,676	+1.18(+1.57%)

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.