Indicators

Popular Inc (NQ: BPOP )

87.35 -0.58 (-0.66%)

Streaming Delayed Price Updated: 9:39 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.42	35.14	33.91	34.61	987,475	-0.48(-1.37%)
May 28, 2020	36.57	36.58	34.85	35.09	577,772	-1.14(-3.14%)
May 27, 2020	35.41	36.24	33.93	36.23	939,783	+2.44(+7.21%)
May 26, 2020	34.09	34.60	33.55	33.79	1,393,794	+1.20(+3.68%)
May 22, 2020	33.15	33.64	32.19	32.59	803,193	-0.46(-1.38%)
May 21, 2020	32.72	33.46	32.61	33.05	663,072	+0.04(+0.13%)
May 20, 2020	32.39	33.23	32.39	33.00	953,414	+1.25(+3.95%)
May 19, 2020	32.76	32.83	31.74	31.75	1,039,111	-1.16(-3.52%)
May 18, 2020	32.15	33.35	31.84	32.91	1,160,740	+2.47(+8.12%)
May 15, 2020	29.86	30.80	29.42	30.44	953,699	+0.32(+1.05%)
May 14, 2020	28.10	30.14	27.46	30.12	1,096,981	+1.36(+4.72%)
May 13, 2020	30.68	30.69	28.60	28.76	857,209	-2.16(-7.00%)
May 12, 2020	31.52	32.10	30.89	30.93	1,206,539	-0.58(-1.84%)
May 11, 2020	31.79	32.03	31.32	31.51	1,082,589	-0.98(-3.02%)
May 08, 2020	32.18	32.72	31.40	32.49	1,595,204	+1.26(+4.04%)
May 07, 2020	30.69	32.21	30.69	31.23	867,192	+0.79(+2.59%)
May 06, 2020	31.98	32.45	30.41	30.44	1,052,053	-1.35(-4.25%)
May 05, 2020	33.72	34.29	31.58	31.79	1,288,267	-1.31(-3.95%)
May 04, 2020	32.18	33.21	31.61	33.09	1,076,437	+0.55(+1.70%)

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.