Indicators

Popular Inc (NQ: BPOP )

88.98 -0.16 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.60	45.60	43.64	43.74	1,550,466	-2.05(-4.49%)
Nov 27, 2020	46.22	46.30	45.20	45.79	165,986	-0.63(-1.36%)
Nov 25, 2020	46.20	46.61	45.51	46.42	562,867	-0.48(-1.02%)
Nov 24, 2020	45.90	47.07	45.51	46.90	656,899	+1.78(+3.96%)
Nov 23, 2020	44.97	45.29	44.35	45.12	526,514	+0.96(+2.16%)
Nov 20, 2020	43.98	44.61	43.85	44.16	704,777	-0.73(-1.63%)
Nov 19, 2020	44.94	45.15	44.33	44.89	347,272	-0.18(-0.40%)
Nov 18, 2020	46.35	46.66	44.97	45.07	742,142	-1.03(-2.23%)
Nov 17, 2020	45.97	46.56	45.38	46.10	855,648	-0.86(-1.82%)
Nov 16, 2020	46.74	47.62	46.01	46.96	620,007	+1.35(+2.96%)
Nov 13, 2020	44.51	45.86	44.13	45.60	396,215	+1.53(+3.48%)
Nov 12, 2020	43.66	44.56	43.20	44.07	674,805	-0.46(-1.03%)
Nov 11, 2020	45.99	45.99	43.68	44.53	513,552	-1.37(-2.98%)
Nov 10, 2020	45.62	46.34	45.43	45.90	437,399	+0.61(+1.35%)
Nov 09, 2020	44.40	46.30	42.32	45.29	880,922	+5.11(+12.72%)
Nov 06, 2020	40.86	41.00	40.13	40.18	439,265	-0.24(-0.60%)
Nov 05, 2020	39.72	40.94	39.61	40.42	425,276	+1.04(+2.63%)
Nov 04, 2020	39.85	40.22	38.47	39.39	681,540	-1.98(-4.79%)
Nov 03, 2020	40.47	41.62	40.09	41.37	1,067,803	+1.88(+4.77%)

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.