Indicators

Popular Inc (NQ: BPOP )

90.01 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	81.67	82.98		82.87	788,474	+0.95(+1.16%)
Jan 28, 2022	79.67	82.06	79.02	81.92	557,799	+1.70(+2.12%)
Jan 27, 2022	80.36	85.09	79.45	80.22	704,005	-2.36(-2.86%)
Jan 26, 2022	83.65	84.56	81.43	82.58	809,246	-0.84(-1.00%)
Jan 25, 2022	82.62	83.90	81.42	83.42	649,774	-0.10(-0.12%)
Jan 24, 2022	80.76	84.03	80.07	83.52	1,354,773	+1.39(+1.70%)
Jan 21, 2022	83.88	84.44	81.82	82.13	797,007	-2.09(-2.48%)
Jan 20, 2022	86.67	87.69	83.82	84.22	1,204,718	-3.02(-3.46%)
Jan 19, 2022	89.81	89.81	86.70	87.24	624,065	-2.56(-2.86%)
Jan 18, 2022	91.29	92.46	89.48	89.81	1,291,171	-1.70(-1.86%)
Jan 14, 2022				91.51	0	+2.92(+3.29%)
Jan 13, 2022	86.84	88.89	86.46	88.59	1,117,236	+2.23(+2.58%)
Jan 12, 2022	86.34	87.23	85.75	86.36	409,915	+0.33(+0.38%)
Jan 11, 2022	85.25	86.39	84.58	86.03	423,678	+0.74(+0.87%)
Jan 10, 2022	86.06	86.50	84.37	85.29	842,692	+0.12(+0.14%)
Jan 07, 2022	83.57	85.47	82.23	85.17	1,153,803	+2.24(+2.70%)
Jan 06, 2022	80.49	83.37	80.49	82.93	1,734,218	+2.65(+3.30%)
Jan 05, 2022	80.14	82.32	79.94	80.28	1,074,149	+0.06(+0.07%)
Jan 04, 2022	77.69	80.51	77.64	80.22	675,693	+3.34(+4.34%)

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.