Indicators

Popular Inc (NQ: BPOP )

88.49 +1.05 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	53.89	54.11	50.60	51.18	1,036,077	-2.25(-4.22%)
Jan 28, 2021	54.84	54.84	50.30	53.43	1,832,399	+3.70(+7.43%)
Jan 27, 2021	50.19	50.64	48.70	49.73	954,588	-1.81(-3.52%)
Jan 26, 2021	53.37	53.62	51.54	51.55	544,868	-1.78(-3.33%)
Jan 25, 2021	53.41	53.62	52.24	53.32	393,064	-0.60(-1.12%)
Jan 22, 2021	52.54	54.02	52.51	53.93	767,382	+0.44(+0.83%)
Jan 21, 2021	54.39	54.39	53.00	53.48	463,638	-0.91(-1.67%)
Jan 20, 2021	54.41	54.92	53.81	54.39	285,587	-0.07(-0.13%)
Jan 19, 2021	54.66	54.94	53.93	54.47	249,333	+0.09(+0.17%)
Jan 15, 2021	54.53	55.32	54.13	54.38	382,027	-1.36(-2.44%)
Jan 14, 2021	54.31	55.78	54.07	55.74	361,304	+1.79(+3.33%)
Jan 13, 2021	54.46	54.67	53.48	53.94	311,188	-0.87(-1.58%)
Jan 12, 2021	54.74	55.45	54.29	54.81	443,429	+0.52(+0.96%)
Jan 11, 2021	53.52	54.47	52.98	54.29	680,648	+0.59(+1.09%)
Jan 08, 2021	54.65	55.01	52.74	53.70	668,022	-0.03(-0.05%)
Jan 07, 2021	53.47	54.14	53.47	53.73	681,854	+0.51(+0.95%)
Jan 06, 2021	51.22	53.74	51.22	53.22	1,139,302	+3.35(+6.73%)
Jan 05, 2021	50.07	50.42	49.17	49.87	333,946	+0.06(+0.13%)

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.