Indicators

Popular Inc (NQ: BPOP )

86.05 -1.88 (-2.14%)

Streaming Delayed Price Updated: 2:36 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	74.46	75.11	72.43	72.50	610,690	-2.57(-3.43%)
Apr 28, 2022	74.70	75.62	73.62	75.07	535,425	+1.06(+1.43%)
Apr 27, 2022	74.34	74.76	73.06	74.01	618,405	+0.98(+1.34%)
Apr 26, 2022	71.83	74.49	71.58	73.04	1,014,854	-1.28(-1.73%)
Apr 25, 2022	73.47	74.47	71.49	74.32	1,125,738	+0.37(+0.50%)
Apr 22, 2022	75.50	75.55	73.84	73.95	730,342	-1.69(-2.24%)
Apr 21, 2022	78.04	78.44	75.54	75.64	532,474	-1.52(-1.96%)
Apr 20, 2022	77.14	77.71	76.90	77.15	392,600	+0.64(+0.84%)
Apr 19, 2022	75.33	76.75	75.33	76.51	635,770	+1.58(+2.11%)
Apr 18, 2022	74.60	75.73	74.23	74.93	437,324	-0.19(-0.25%)
Apr 14, 2022	75.02	75.81	74.27	75.12	457,163	+0.00(+0.00%)
Apr 13, 2022	73.50	75.34	73.46	75.12	573,624	+0.72(+0.96%)
Apr 12, 2022	75.55	76.45	74.11	74.40	497,881	-0.71(-0.94%)
Apr 11, 2022	74.54	75.82	74.36	75.11	606,285	+0.60(+0.81%)
Apr 08, 2022	74.41	75.46	73.94	74.50	554,798	+0.45(+0.60%)
Apr 07, 2022	74.28	74.42	72.66	74.06	518,979	-0.32(-0.43%)
Apr 06, 2022	74.21	75.14	73.94	74.37	660,244	-0.34(-0.46%)
Apr 05, 2022	74.80	76.13	74.62	74.72	582,191	-0.33(-0.45%)
Apr 04, 2022	75.04	75.66	73.69	75.05	856,433	-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.