Indicators

Popular Inc (NQ: BPOP )

89.80 -0.50 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.62	45.62	43.66	43.76	1,549,669	-2.06(-4.49%)
Nov 27, 2020	46.24	46.32	45.22	45.82	165,901	-0.63(-1.36%)
Nov 25, 2020	46.22	46.63	45.53	46.45	562,578	-0.48(-1.02%)
Nov 24, 2020	45.93	47.10	45.54	46.93	656,561	+1.79(+3.96%)
Nov 23, 2020	45.00	45.31	44.37	45.14	526,243	+0.96(+2.16%)
Nov 20, 2020	44.01	44.64	43.87	44.19	704,414	-0.73(-1.63%)
Nov 19, 2020	44.96	45.17	44.36	44.92	347,093	-0.18(-0.40%)
Nov 18, 2020	46.38	46.68	45.00	45.10	741,760	-1.03(-2.23%)
Nov 17, 2020	46.00	46.58	45.40	46.12	855,208	-0.86(-1.82%)
Nov 16, 2020	46.76	47.64	46.03	46.98	619,688	+1.35(+2.96%)
Nov 13, 2020	44.54	45.88	44.15	45.63	396,011	+1.53(+3.48%)
Nov 12, 2020	43.68	44.58	43.22	44.10	674,458	-0.46(-1.03%)
Nov 11, 2020	46.02	46.02	43.70	44.55	513,287	-1.37(-2.98%)
Nov 10, 2020	45.65	46.37	45.46	45.93	437,174	+0.61(+1.35%)
Nov 09, 2020	44.42	46.33	42.35	45.31	880,469	+5.11(+12.72%)
Nov 06, 2020	40.88	41.02	40.15	40.20	439,039	-0.24(-0.60%)
Nov 05, 2020	39.74	40.96	39.63	40.44	425,057	+1.04(+2.63%)
Nov 04, 2020	39.88	40.24	38.49	39.41	681,189	-1.98(-4.79%)
Nov 03, 2020	40.49	41.64	40.11	41.39	1,067,253	+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.