Indicators

Popular Inc (NQ: BPOP )

89.80 UNCHANGED

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 (%)
Feb 29, 2024	82.91	83.62	82.09	83.07	518,983	+0.94(+1.15%)
Feb 28, 2024	82.94	83.40	82.04	82.12	274,694	-1.33(-1.59%)
Feb 27, 2024	82.86	83.70	82.30	83.45	403,792	+1.16(+1.41%)
Feb 26, 2024	82.64	83.67	82.03	82.29	259,254	-0.54(-0.65%)
Feb 23, 2024	83.16	83.56	82.31	82.83	347,423	-0.04(-0.05%)
Feb 22, 2024	83.76	84.10	82.53	82.87	403,322	-0.57(-0.68%)
Feb 21, 2024	83.92	83.92	82.85	83.43	446,029	-0.74(-0.88%)
Feb 20, 2024	83.73	85.03	83.50	84.18	390,465	-0.34(-0.40%)
Feb 16, 2024	85.70	85.86	84.30	84.51	582,008	-1.61(-1.87%)
Feb 15, 2024	83.01	86.13	83.01	86.12	548,502	+3.28(+3.95%)
Feb 14, 2024	82.52	82.94	81.89	82.85	369,324	+1.08(+1.32%)
Feb 13, 2024	81.89	82.38	80.39	81.77	556,545	-2.43(-2.89%)
Feb 12, 2024	83.65	85.21	83.65	84.20	376,881	+0.27(+0.32%)
Feb 09, 2024	82.95	84.16	82.14	83.93	301,290	+1.22(+1.48%)
Feb 08, 2024	82.93	83.93	82.39	82.71	405,646	-0.86(-1.03%)
Feb 07, 2024	82.80	83.60	81.12	83.57	444,238	+0.31(+0.37%)
Feb 06, 2024	84.72	85.28	82.59	83.26	358,855	-1.39(-1.64%)
Feb 05, 2024	84.51	85.35	83.41	84.65	397,707	-0.91(-1.07%)
Feb 02, 2024	83.04	86.07	82.70	85.57	413,627	+0.87(+1.03%)

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.