Indicators

Popular Inc (NQ: BPOP )

91.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	74.99	75.64	72.94	73.01	606,359	-2.59(-3.43%)
Apr 28, 2022	75.23	76.16	74.15	75.61	531,628	+1.07(+1.43%)
Apr 27, 2022	74.87	75.29	73.58	74.54	614,020	+0.98(+1.34%)
Apr 26, 2022	72.34	75.03	72.09	73.56	1,007,658	-1.29(-1.73%)
Apr 25, 2022	74.00	75.00	72.00	74.85	1,117,756	+0.37(+0.50%)
Apr 22, 2022	76.04	76.08	74.37	74.47	725,164	-1.70(-2.24%)
Apr 21, 2022	78.59	79.00	76.08	76.18	528,698	-1.53(-1.96%)
Apr 20, 2022	77.69	78.27	77.45	77.70	389,816	+0.65(+0.84%)
Apr 19, 2022	75.87	77.30	75.87	77.06	631,262	+1.59(+2.11%)
Apr 18, 2022	75.13	76.27	74.76	75.47	434,224	-0.19(-0.25%)
Apr 14, 2022	75.56	76.36	74.80	75.65	453,921	+0.00(+0.00%)
Apr 13, 2022	74.03	75.88	73.99	75.65	569,556	+0.72(+0.96%)
Apr 12, 2022	76.09	76.99	74.64	74.93	494,351	-0.71(-0.94%)
Apr 11, 2022	75.07	76.37	74.89	75.64	601,986	+0.61(+0.81%)
Apr 08, 2022	74.94	76.00	74.47	75.04	550,865	+0.45(+0.60%)
Apr 07, 2022	74.81	74.95	73.18	74.59	515,299	-0.32(-0.42%)
Apr 06, 2022	74.74	75.67	74.47	74.91	655,563	-0.35(-0.46%)
Apr 05, 2022	75.34	76.67	75.15	75.25	578,063	-0.34(-0.45%)
Apr 04, 2022	75.58	76.20	74.21	75.59	850,361	-0.20(-0.26%)

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.