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 (%)
Feb 26, 2021	59.38	61.71	58.06	60.29	732,074	-0.67(-1.10%)
Feb 25, 2021	62.63	63.77	60.23	60.95	582,171	-1.45(-2.33%)
Feb 24, 2021	60.80	63.16	60.23	62.41	834,032	+2.27(+3.78%)
Feb 23, 2021	59.09	60.23	58.28	60.13	685,844	+1.75(+3.00%)
Feb 22, 2021	57.79	58.92	57.79	58.38	612,780	+0.74(+1.28%)
Feb 19, 2021	56.81	57.73	56.81	57.64	290,280	+1.10(+1.95%)
Feb 18, 2021	57.42	57.74	56.30	56.54	392,186	-1.09(-1.89%)
Feb 17, 2021	56.57	58.13	56.57	57.63	596,644	+0.89(+1.57%)
Feb 16, 2021	56.80	57.38	56.24	56.74	553,140	+0.53(+0.95%)
Feb 12, 2021	55.26	56.87	55.26	56.21	326,523	+0.47(+0.84%)
Feb 11, 2021	56.88	57.24	55.08	55.74	777,082	-0.91(-1.61%)
Feb 10, 2021	57.17	57.37	55.81	56.65	407,496	-0.41(-0.73%)
Feb 09, 2021	56.51	57.22	55.46	57.07	451,556	+0.79(+1.41%)
Feb 08, 2021	55.98	56.29	55.17	56.27	489,166	+0.46(+0.82%)
Feb 05, 2021	56.52	57.35	54.96	55.81	482,581	-0.23(-0.40%)
Feb 04, 2021	55.23	56.54	54.86	56.04	497,399	+1.25(+2.27%)
Feb 03, 2021	55.05	55.64	53.75	54.79	344,735	-0.43(-0.78%)
Feb 02, 2021	54.05	56.06	53.73	55.23	1,039,291	+2.00(+3.76%)

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.