Indicators

Popular Inc (NQ: BPOP )

84.19 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	47.88	48.12	47.52	47.58	185,309	-0.50(-1.04%)
Nov 27, 2019	47.67	48.28	47.44	48.08	570,111	+0.57(+1.19%)
Nov 26, 2019	48.09	48.29	47.35	47.51	586,920	-0.66(-1.37%)
Nov 25, 2019	47.37	48.29	47.31	48.17	646,840	+0.70(+1.47%)
Nov 22, 2019	47.30	47.91	47.13	47.47	1,011,761	+0.15(+0.33%)
Nov 21, 2019	47.45	47.66	47.15	47.32	752,601	+0.06(+0.13%)
Nov 20, 2019	47.04	47.63	46.75	47.26	719,735	+0.11(+0.24%)
Nov 19, 2019	46.99	47.24	46.60	47.15	1,232,536	+0.20(+0.42%)
Nov 18, 2019	47.33	47.56	46.73	46.95	564,638	-0.61(-1.28%)
Nov 15, 2019	47.98	48.19	47.31	47.56	613,590	-0.15(-0.31%)
Nov 14, 2019	47.53	47.76	47.14	47.71	871,895	+0.17(+0.36%)
Nov 13, 2019	47.53	47.82	47.22	47.53	349,599	-0.40(-0.83%)
Nov 12, 2019	47.85	48.27	47.61	47.93	463,359	+0.08(+0.16%)
Nov 11, 2019	47.75	48.10	47.50	47.85	800,986	-0.15(-0.32%)
Nov 08, 2019	47.76	48.02	47.58	48.01	441,534	+0.13(+0.27%)
Nov 07, 2019	48.19	48.54	47.66	47.88	962,406	-0.04(-0.09%)
Nov 06, 2019	48.20	48.39	47.44	47.92	353,322	-0.45(-0.92%)
Nov 05, 2019	48.74	48.96	48.32	48.37	538,814	-0.25(-0.51%)
Nov 04, 2019	47.79	48.67	47.79	48.62	584,352	+1.12(+2.35%)

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.