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 (%)
Feb 26, 2021	59.35	61.68	58.03	60.26	732,451	-0.67(-1.10%)
Feb 25, 2021	62.60	63.74	60.20	60.92	582,471	-1.45(-2.33%)
Feb 24, 2021	60.77	63.12	60.20	62.38	834,462	+2.27(+3.78%)
Feb 23, 2021	59.06	60.20	58.25	60.10	686,197	+1.75(+3.00%)
Feb 22, 2021	57.76	58.89	57.76	58.35	613,095	+0.74(+1.28%)
Feb 19, 2021	56.78	57.70	56.78	57.61	290,429	+1.10(+1.95%)
Feb 18, 2021	57.39	57.71	56.27	56.51	392,388	-1.09(-1.89%)
Feb 17, 2021	56.54	58.10	56.54	57.60	596,951	+0.89(+1.57%)
Feb 16, 2021	56.78	57.35	56.21	56.71	553,424	+0.53(+0.95%)
Feb 12, 2021	55.23	56.84	55.23	56.18	326,692	+0.47(+0.84%)
Feb 11, 2021	56.85	57.21	55.05	55.71	777,482	-0.91(-1.61%)
Feb 10, 2021	57.14	57.34	55.78	56.62	407,706	-0.41(-0.73%)
Feb 09, 2021	56.48	57.19	55.43	57.04	451,788	+0.79(+1.41%)
Feb 08, 2021	55.95	56.26	55.14	56.24	489,418	+0.46(+0.82%)
Feb 05, 2021	56.50	57.32	54.94	55.78	482,830	-0.23(-0.40%)
Feb 04, 2021	55.20	56.51	54.84	56.01	497,655	+1.24(+2.27%)
Feb 03, 2021	55.02	55.61	53.72	54.76	344,912	-0.43(-0.78%)
Feb 02, 2021	54.02	56.03	53.70	55.20	1,039,826	+2.00(+3.76%)

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.