Indicators

Popular Inc (NQ: BPOP )

89.01 +0.52 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.27	45.27	43.33	43.43	1,561,538	-2.04(-4.49%)
Nov 27, 2020	45.89	45.97	44.88	45.47	167,171	-0.63(-1.36%)
Nov 25, 2020	45.87	46.27	45.18	46.10	566,887	-0.47(-1.02%)
Nov 24, 2020	45.58	46.74	45.19	46.57	661,590	+1.77(+3.96%)
Nov 23, 2020	44.65	44.97	44.04	44.80	530,274	+0.95(+2.16%)
Nov 20, 2020	43.67	44.30	43.54	43.85	709,810	-0.72(-1.63%)
Nov 19, 2020	44.62	44.82	44.02	44.57	349,752	-0.18(-0.40%)
Nov 18, 2020	46.02	46.33	44.65	44.75	747,441	-1.02(-2.23%)
Nov 17, 2020	45.65	46.23	45.06	45.77	861,759	-0.85(-1.82%)
Nov 16, 2020	46.41	47.28	45.68	46.62	624,435	+1.34(+2.96%)
Nov 13, 2020	44.20	45.53	43.81	45.28	399,044	+1.52(+3.48%)
Nov 12, 2020	43.35	44.24	42.89	43.76	679,624	-0.46(-1.03%)
Nov 11, 2020	45.67	45.67	43.37	44.22	517,219	-1.36(-2.98%)
Nov 10, 2020	45.30	46.02	45.11	45.58	440,522	+0.61(+1.35%)
Nov 09, 2020	44.09	45.97	42.02	44.97	887,213	+5.07(+12.72%)
Nov 06, 2020	40.57	40.71	39.85	39.89	442,402	-0.24(-0.60%)
Nov 05, 2020	39.44	40.65	39.33	40.14	428,313	+1.03(+2.63%)
Nov 04, 2020	39.57	39.94	38.19	39.11	686,407	-1.97(-4.79%)
Nov 03, 2020	40.18	41.33	39.80	41.08	1,075,428	+1.87(+4.77%)

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.