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 (%)
Apr 26, 2024	87.51	88.48	86.58	86.58	264,582	-1.35(-1.54%)
Apr 25, 2024	87.82	87.96	86.13	87.93	218,003	-0.43(-0.49%)
Apr 24, 2024	87.98	88.60	86.81	88.36	446,720	+0.48(+0.55%)
Apr 23, 2024	82.03	89.00	82.03	87.88	673,267	+2.63(+3.09%)
Apr 22, 2024	83.60	85.85	83.08	85.25	429,400	+2.05(+2.46%)
Apr 19, 2024	82.05	83.41	81.94	83.20	388,805	+1.37(+1.67%)
Apr 18, 2024	81.08	81.98	81.05	81.83	269,880	+0.96(+1.19%)
Apr 17, 2024	82.21	82.62	80.71	80.87	252,696	-0.42(-0.52%)
Apr 16, 2024	81.81	82.53	80.60	81.29	306,103	-1.07(-1.30%)
Apr 15, 2024	83.45	84.28	81.81	82.36	509,052	-0.39(-0.47%)
Apr 12, 2024	82.26	83.15	82.13	82.75	339,385	-0.50(-0.60%)
Apr 11, 2024	84.51	84.51	82.83	83.25	261,237	-0.90(-1.07%)
Apr 10, 2024	85.46	85.67	83.35	84.15	452,650	-2.71(-3.12%)
Apr 09, 2024	86.71	87.06	85.83	86.86	443,167	+0.96(+1.12%)
Apr 08, 2024	85.70	86.41	85.50	85.90	329,989	+0.61(+0.72%)
Apr 05, 2024	85.11	85.56	84.56	85.29	333,190	+0.19(+0.22%)
Apr 04, 2024	86.30	87.16	84.66	85.10	345,863	-0.39(-0.46%)
Apr 03, 2024	85.99	86.77	85.43	85.49	443,711	-0.51(-0.59%)
Apr 02, 2024	86.44	87.36	85.55	86.00	315,143	-1.40(-1.60%)

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.