Indicators

Popular Inc (NQ: BPOP )

84.08 -0.11 (-0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	81.06	81.38	80.69	80.89	412,969	-0.58(-0.71%)
Dec 28, 2023	80.99	81.55	80.80	81.47	190,897	+0.51(+0.63%)
Dec 27, 2023	81.16	81.30	80.73	80.96	195,635	-0.24(-0.29%)
Dec 26, 2023	80.06	81.41	79.67	81.20	231,878	+1.57(+1.97%)
Dec 22, 2023	79.55	80.04	79.34	79.63	243,131	+0.68(+0.86%)
Dec 21, 2023	79.61	79.91	78.88	78.95	387,933	+0.24(+0.30%)
Dec 20, 2023	80.18	80.91	78.67	78.71	285,853	-1.65(-2.05%)
Dec 19, 2023	79.61	80.42	79.12	80.36	320,343	+1.14(+1.44%)
Dec 18, 2023	79.72	79.72	78.68	79.21	294,288	-0.16(-0.20%)
Dec 15, 2023	80.05	80.05	78.17	79.37	1,241,947	-0.61(-0.76%)
Dec 14, 2023	79.80	81.07	79.54	79.98	624,221	+1.41(+1.79%)
Dec 13, 2023	75.42	78.75	74.54	78.57	720,221	+3.45(+4.59%)
Dec 12, 2023	75.53	76.07	75.09	75.12	364,115	-0.51(-0.68%)
Dec 11, 2023	76.12	76.16	75.33	75.64	484,135	-0.68(-0.89%)
Dec 08, 2023	75.94	76.92	75.58	76.32	296,472	+0.55(+0.73%)
Dec 07, 2023	74.52	75.84	74.08	75.76	310,334	+1.75(+2.37%)
Dec 06, 2023	75.21	76.30	73.89	74.01	456,725	-0.99(-1.31%)
Dec 05, 2023	76.00	76.27	74.83	75.00	316,434	-1.08(-1.41%)
Dec 04, 2023	74.31	76.34	74.31	76.07	243,402	+1.17(+1.57%)

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.