Indicators

Popular Inc (NQ: BPOP )

85.91 -0.01 (-0.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	81.09	82.40		82.28	794,105	+0.94(+1.16%)
Jan 28, 2022	79.10	81.48	78.46	81.34	561,782	+1.69(+2.12%)
Jan 27, 2022	79.79	84.49	78.89	79.65	709,032	-2.34(-2.86%)
Jan 26, 2022	83.06	83.96	80.85	82.00	815,025	-0.83(-1.00%)
Jan 25, 2022	82.04	83.31	80.84	82.83	654,414	-0.10(-0.12%)
Jan 24, 2022	80.19	83.44	79.50	82.93	1,364,448	+1.38(+1.70%)
Jan 21, 2022	83.28	83.84	81.24	81.55	802,698	-2.08(-2.48%)
Jan 20, 2022	86.06	87.06	83.23	83.62	1,213,322	-3.00(-3.46%)
Jan 19, 2022	89.17	89.17	86.09	86.62	628,521	-2.55(-2.86%)
Jan 18, 2022	90.65	91.80	88.85	89.17	1,300,392	-1.69(-1.86%)
Jan 14, 2022				90.86	0	+2.90(+3.29%)
Jan 13, 2022	86.23	88.26	85.85	87.96	1,125,214	+2.21(+2.58%)
Jan 12, 2022	85.73	86.61	85.14	85.75	412,842	+0.32(+0.38%)
Jan 11, 2022	84.65	85.77	83.98	85.42	426,703	+0.74(+0.87%)
Jan 10, 2022	85.45	85.88	83.77	84.68	848,710	+0.12(+0.14%)
Jan 07, 2022	82.98	84.86	81.65	84.56	1,162,043	+2.22(+2.70%)
Jan 06, 2022	79.92	82.78	79.92	82.34	1,746,602	+2.63(+3.30%)
Jan 05, 2022	79.57	81.74	79.37	79.71	1,081,820	+0.06(+0.07%)
Jan 04, 2022	77.14	79.94	77.08	79.65	680,518	+3.31(+4.34%)

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.