Indicators

Popular Inc (NQ: BPOP )

89.22 +0.79 (+0.89%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	63.69	65.70	62.83	65.67	770,694	+2.30(+3.62%)
Jan 30, 2023	63.73	64.12	63.28	63.37	630,080	-0.77(-1.19%)
Jan 27, 2023	62.77	64.90	62.48	64.14	642,995	+1.29(+2.06%)
Jan 26, 2023	62.23	63.90	61.27	62.85	951,065	-0.45(-0.71%)
Jan 25, 2023	62.66	63.57	59.92	63.30	1,606,970	-2.09(-3.19%)
Jan 24, 2023	66.05	66.05	64.77	65.38	523,814	-0.67(-1.01%)
Jan 23, 2023	66.26	66.98	65.77	66.05	582,343	+0.20(+0.31%)
Jan 20, 2023	64.96	65.89	64.75	65.85	343,603	+1.51(+2.35%)
Jan 19, 2023	62.86	64.36	62.20	64.34	521,212	+1.22(+1.92%)
Jan 18, 2023	64.67	65.09	63.09	63.12	556,685	-2.00(-3.07%)
Jan 17, 2023	65.61	65.90	64.21	65.12	494,203	-0.43(-0.66%)
Jan 13, 2023	64.41	65.75	63.50	65.55	360,179	+0.07(+0.10%)
Jan 12, 2023	66.28	66.74	65.23	65.49	383,722	-0.07(-0.10%)
Jan 11, 2023	65.25	66.18	65.23	65.55	385,717	+0.78(+1.21%)
Jan 10, 2023	64.88	65.81	64.49	64.77	383,501	-0.07(-0.10%)
Jan 09, 2023	65.76	65.99	64.76	64.84	401,830	-0.68(-1.04%)
Jan 06, 2023	64.07	65.53	63.71	65.52	332,633	+2.01(+3.16%)
Jan 05, 2023	63.62	64.06	63.08	63.51	346,371	-0.72(-1.12%)
Jan 04, 2023	63.28	64.46	63.25	64.22	431,477	+1.49(+2.38%)

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.