Indicators

Popular Inc (NQ: BPOP )

91.30 +0.42 (+0.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	74.95	75.61	72.91	72.98	606,671	-2.59(-3.43%)
Apr 28, 2022	75.19	76.13	74.11	75.57	531,902	+1.07(+1.43%)
Apr 27, 2022	74.83	75.25	73.55	74.50	614,336	+0.98(+1.34%)
Apr 26, 2022	72.30	74.99	72.05	73.52	1,008,176	-1.29(-1.73%)
Apr 25, 2022	73.96	74.96	71.97	74.81	1,118,332	+0.37(+0.50%)
Apr 22, 2022	76.00	76.05	74.33	74.44	725,537	-1.70(-2.24%)
Apr 21, 2022	78.55	78.96	76.04	76.14	528,970	-1.53(-1.96%)
Apr 20, 2022	77.66	78.23	77.41	77.66	390,017	+0.65(+0.84%)
Apr 19, 2022	75.83	77.26	75.83	77.02	631,587	+1.59(+2.11%)
Apr 18, 2022	75.09	76.23	74.72	75.43	434,447	-0.19(-0.25%)
Apr 14, 2022	75.52	76.32	74.76	75.62	454,155	+0.00(+0.00%)
Apr 13, 2022	73.99	75.84	73.95	75.62	569,849	+0.72(+0.96%)
Apr 12, 2022	76.05	76.95	74.60	74.89	494,605	-0.71(-0.94%)
Apr 11, 2022	75.03	76.33	74.85	75.61	602,296	+0.61(+0.81%)
Apr 08, 2022	74.90	75.96	74.43	75.00	551,148	+0.45(+0.60%)
Apr 07, 2022	74.77	74.91	73.14	74.55	515,565	-0.32(-0.43%)
Apr 06, 2022	74.70	75.63	74.43	74.87	655,900	-0.35(-0.46%)
Apr 05, 2022	75.30	76.64	75.11	75.21	578,360	-0.34(-0.45%)
Apr 04, 2022	75.54	76.16	74.17	75.55	850,798	-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.