Indicators

Popular Inc (NQ: BPOP )

86.58 -1.35 (-1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	87.28	88.42	86.98	88.09	394,404	+0.90(+1.03%)
Mar 27, 2024	86.46	87.61	86.46	87.19	559,733	+0.53(+0.61%)
Mar 26, 2024	86.82	87.18	85.78	86.66	327,663	+0.33(+0.38%)
Mar 25, 2024	84.77	86.75	84.77	86.33	406,985	+1.11(+1.30%)
Mar 22, 2024	86.77	87.26	84.89	85.22	413,249	-1.49(-1.72%)
Mar 21, 2024	85.60	87.37	85.60	86.71	542,235	+1.49(+1.75%)
Mar 20, 2024	82.12	85.83	82.10	85.22	462,309	+2.66(+3.22%)
Mar 19, 2024	81.74	83.24	81.74	82.56	325,622	+0.24(+0.29%)
Mar 18, 2024	83.05	83.28	81.81	82.32	474,202	+0.07(+0.09%)
Mar 15, 2024	81.79	83.41	81.79	82.25	3,610,631	+0.24(+0.29%)
Mar 14, 2024	84.01	84.10	81.66	82.01	560,516	-1.77(-2.11%)
Mar 13, 2024	84.07	84.44	83.42	83.78	393,260	-0.02(-0.02%)
Mar 12, 2024	83.67	84.26	82.81	83.80	565,724	-0.26(-0.31%)
Mar 11, 2024	83.67	84.45	82.50	84.06	500,764	-0.19(-0.22%)
Mar 08, 2024	84.97	84.98	83.49	84.25	398,043	+0.45(+0.53%)
Mar 07, 2024	83.74	84.57	83.05	83.80	313,699	+0.90(+1.09%)
Mar 06, 2024	84.73	84.82	81.80	82.90	402,775	-1.87(-2.20%)
Mar 05, 2024	81.32	84.82	81.15	84.76	358,155	+3.42(+4.21%)
Mar 04, 2024	82.14	83.13	81.26	81.34	439,115	-0.62(-0.75%)

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.