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 (%)
Jul 31, 2023	70.19	70.95	69.52	70.33	446,728	+0.05(+0.07%)
Jul 28, 2023	69.47	70.50	69.19	70.28	486,163	+1.76(+2.58%)
Jul 27, 2023	70.86	71.19	67.96	68.52	823,556	-1.13(-1.63%)
Jul 26, 2023	67.27	70.33	67.27	69.65	907,276	+4.17(+6.37%)
Jul 25, 2023	66.73	67.18	64.96	65.48	537,091	-1.06(-1.59%)
Jul 24, 2023	64.82	66.58	64.82	66.54	591,522	+1.44(+2.22%)
Jul 21, 2023	65.49	65.49	64.27	65.10	499,574	+0.40(+0.61%)
Jul 20, 2023	64.52	64.83	63.41	64.70	592,517	-0.01(-0.01%)
Jul 19, 2023	64.27	64.99	63.59	64.71	422,590	+0.79(+1.24%)
Jul 18, 2023	61.53	64.00	61.53	63.91	504,097	+2.53(+4.12%)
Jul 17, 2023	60.63	61.70	60.12	61.38	308,502	+0.76(+1.25%)
Jul 14, 2023	62.94	62.94	60.38	60.63	303,871	-1.45(-2.34%)
Jul 13, 2023	62.25	63.27	61.74	62.08	303,320	+0.33(+0.53%)
Jul 12, 2023	61.95	62.59	61.33	61.75	463,067	+0.49(+0.81%)
Jul 11, 2023	60.43	61.48	60.03	61.26	536,274	+0.93(+1.54%)
Jul 10, 2023	60.21	61.44	60.05	60.33	289,391	-0.13(-0.21%)
Jul 07, 2023	59.39	61.21	59.39	60.45	555,666	+1.22(+2.06%)
Jul 06, 2023	58.74	59.44	57.35	59.23	350,075	-0.16(-0.28%)
Jul 05, 2023	59.59	60.23	58.97	59.40	250,949	-0.79(-1.30%)

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.