Popular Inc (NQ: BPOP )

36.93 USD -1.10 (-2.89%)
Official Closing Price Updated: 5:26 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 37.00 38.00 36.55 36.93 841,543 -1.10(-2.89%)
Sep 18, 2020 37.64 38.45 37.13 38.03 1,855,200 +0.51(+1.36%)
Sep 17, 2020 36.88 37.74 36.76 37.52 561,388 -0.11(-0.29%)
Sep 16, 2020 36.83 38.01 35.98 37.63 806,553 +0.95(+2.59%)
Sep 15, 2020 37.29 37.37 36.12 36.68 669,102 -0.62(-1.66%)
Sep 14, 2020 36.82 37.53 36.58 37.30 424,124 +0.71(+1.94%)
Sep 11, 2020 36.32 36.66 35.65 36.59 415,400 +0.49(+1.36%)
Sep 10, 2020 37.09 37.30 36.05 36.10 449,624 -0.70(-1.90%)
Sep 09, 2020 37.40 37.40 36.43 36.80 401,968 -0.39(-1.05%)
Sep 08, 2020 37.69 37.82 36.72 37.19 524,191 -1.33(-3.45%)
Sep 04, 2020 38.04 38.93 37.50 38.52 503,700 +1.01(+2.69%)
Sep 03, 2020 37.67 39.13 37.36 37.51 479,285 +0.13(+0.35%)
Sep 02, 2020 37.36 37.67 37.00 37.38 317,275 -0.01(-0.03%)
Sep 01, 2020 37.25 37.96 36.49 37.39 396,167 +0.35(+0.94%)
Aug 31, 2020 37.74 38.03 37.03 37.04 589,603 -1.06(-2.78%)
Aug 28, 2020 38.48 38.51 37.65 38.10 283,600 +0.10(+0.26%)
Aug 27, 2020 37.31 38.56 37.31 38.00 368,279 +0.54(+1.44%)
Aug 26, 2020 38.42 38.42 37.43 37.46 346,904 -0.97(-2.52%)
Aug 25, 2020 38.71 38.95 38.06 38.43 802,631 +0.14(+0.37%)
Aug 24, 2020 37.05 38.29 36.97 38.29 818,749 +1.38(+3.74%)
Aug 21, 2020 37.45 37.72 36.78 36.91 579,800 -0.53(-1.42%)
Aug 20, 2020 37.54 38.17 37.22 37.44 657,200 -0.75(-1.96%)
Aug 19, 2020 37.46 38.69 37.33 38.19 583,060 +0.93(+2.50%)
Aug 18, 2020 36.93 37.38 35.77 37.26 840,942 +0.25(+0.68%)
Aug 17, 2020 37.50 37.73 36.55 37.01 433,953 -0.71(-1.88%)
Aug 14, 2020 37.01 38.26 36.72 37.72 644,200 +0.39(+1.04%)
Aug 13, 2020 37.21 37.58 36.73 37.33 528,181 -0.39(-1.03%)
Aug 12, 2020 40.26 40.26 37.60 37.72 672,273 -1.67(-4.24%)
Aug 11, 2020 39.17 40.40 38.83 39.39 708,608 +1.41(+3.71%)
Aug 10, 2020 37.19 38.90 37.19 37.98 1,218,301 +0.93(+2.51%)
Aug 07, 2020 35.87 37.06 35.51 37.05 671,200 +0.96(+2.66%)
Aug 06, 2020 36.44 36.64 35.97 36.09 584,306 -0.49(-1.34%)
Aug 05, 2020 36.83 37.06 36.49 36.58 609,954 +0.21(+0.58%)
Aug 04, 2020 36.84 36.84 35.92 36.37 545,948 -0.55(-1.49%)
Aug 03, 2020 37.03 37.52 36.65 36.92 512,981 -0.19(-0.51%)
Jul 31, 2020 37.99 37.99 36.57 37.11 1,053,700 -0.75(-1.98%)
Jul 30, 2020 37.87 37.91 37.05 37.86 236,780 -0.86(-2.22%)
Jul 29, 2020 37.66 38.74 37.50 38.72 318,720 +1.01(+2.68%)
Jul 28, 2020 38.17 38.72 37.70 37.71 413,790 -0.57(-1.49%)
Jul 27, 2020 38.44 38.44 37.25 38.28 559,369 -0.20(-0.52%)
Jul 24, 2020 39.51 40.12 38.44 38.48 686,200 -1.42(-3.56%)
Jul 23, 2020 38.35 40.45 38.15 39.90 1,078,568 +2.40(+6.40%)
Jul 22, 2020 37.30 37.69 36.94 37.50 703,224 -0.14(-0.37%)
Jul 21, 2020 36.16 37.87 36.16 37.64 580,454 +1.74(+4.85%)
Jul 20, 2020 36.01 36.27 35.47 35.90 427,001 -0.31(-0.86%)
Jul 17, 2020 36.81 37.09 36.12 36.21 283,300 -0.66(-1.79%)
Jul 16, 2020 36.90 37.71 36.53 36.87 415,425 -0.52(-1.39%)
Jul 15, 2020 36.35 37.61 36.17 37.39 519,707 +1.94(+5.47%)
Jul 14, 2020 36.03 36.17 35.23 35.45 415,103 -0.70(-1.94%)
Jul 13, 2020 36.07 37.04 35.28 36.15 630,300 +0.33(+0.92%)
Jul 10, 2020 34.26 35.90 34.21 35.82 692,400 +1.32(+3.83%)
Jul 09, 2020 35.06 35.40 34.05 34.50 655,501 -0.80(-2.27%)
Jul 08, 2020 35.37 35.80 34.83 35.30 558,848 +0.06(+0.17%)
Jul 07, 2020 36.27 36.27 35.13 35.24 587,123 -1.66(-4.50%)
Jul 06, 2020 37.29 37.93 36.30 36.90 750,575 +0.68(+1.88%)
Jul 02, 2020 36.93 37.75 36.13 36.22 479,200 +0.15(+0.42%)
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.