Indicators

Popular Inc (NQ: BPOP )

89.01 +0.52 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	63.24	65.23	62.38	65.20	776,197	+2.28(+3.62%)
Jan 30, 2023	63.28	63.66	62.83	62.92	634,580	-0.76(-1.19%)
Jan 27, 2023	62.33	64.44	62.04	63.68	647,587	+1.28(+2.06%)
Jan 26, 2023	61.79	63.45	60.84	62.40	957,856	-0.45(-0.71%)
Jan 25, 2023	62.22	63.12	59.50	62.85	1,618,446	-2.07(-3.19%)
Jan 24, 2023	65.58	65.58	64.31	64.92	527,554	-0.66(-1.01%)
Jan 23, 2023	65.79	66.51	65.31	65.58	586,502	+0.20(+0.31%)
Jan 20, 2023	64.50	65.42	64.29	65.38	346,056	+1.50(+2.35%)
Jan 19, 2023	62.41	63.90	61.76	63.88	524,934	+1.21(+1.92%)
Jan 18, 2023	64.22	64.62	62.64	62.68	560,660	-1.99(-3.07%)
Jan 17, 2023	65.15	65.43	63.75	64.66	497,732	-0.43(-0.66%)
Jan 13, 2023	63.95	65.28	63.05	65.09	362,751	+0.07(+0.10%)
Jan 12, 2023	65.81	66.27	64.77	65.02	386,462	-0.07(-0.10%)
Jan 11, 2023	64.79	65.71	64.76	65.09	388,471	+0.78(+1.21%)
Jan 10, 2023	64.42	65.35	64.03	64.31	386,239	-0.07(-0.10%)
Jan 09, 2023	65.29	65.53	64.30	64.38	404,700	-0.67(-1.04%)
Jan 06, 2023	63.62	65.06	63.26	65.05	335,008	+1.99(+3.16%)
Jan 05, 2023	63.17	63.61	62.63	63.06	348,844	-0.71(-1.12%)
Jan 04, 2023	62.83	64.01	62.80	63.77	434,558	+1.48(+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.