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 (%)
Feb 28, 2020	40.92	41.84	40.58	41.50	1,347,964	-0.54(-1.30%)
Feb 27, 2020	42.23	43.76	40.82	42.04	875,747	-1.20(-2.78%)
Feb 26, 2020	44.44	44.70	42.97	43.25	788,705	-0.93(-2.10%)
Feb 25, 2020	45.60	45.60	43.88	44.17	1,037,010	-1.43(-3.13%)
Feb 24, 2020	45.49	46.30	45.23	45.60	841,293	-1.76(-3.73%)
Feb 21, 2020	47.36	47.67	47.18	47.36	625,943	-0.40(-0.83%)
Feb 20, 2020	47.80	48.20	47.41	47.76	566,442	-0.21(-0.43%)
Feb 19, 2020	47.53	48.38	47.53	47.97	690,950	+0.50(+1.06%)
Feb 18, 2020	48.14	48.35	47.24	47.47	686,392	-0.75(-1.56%)
Feb 14, 2020	48.83	48.89	48.14	48.22	591,027	-0.73(-1.48%)
Feb 13, 2020	48.47	49.09	48.47	48.95	373,159	+0.31(+0.64%)
Feb 12, 2020	48.96	49.59	48.47	48.64	550,750	-0.15(-0.30%)
Feb 11, 2020	48.67	49.41	48.51	48.78	4,716,228	+0.29(+0.59%)
Feb 10, 2020	48.45	48.59	48.22	48.50	504,135	-0.03(-0.07%)
Feb 07, 2020	49.15	49.37	48.48	48.53	403,845	-0.97(-1.96%)
Feb 06, 2020	50.38	50.43	49.44	49.50	549,014	-0.74(-1.48%)
Feb 05, 2020	49.50	50.49	49.44	50.24	711,152	+1.30(+2.65%)
Feb 04, 2020	49.59	49.95	48.85	48.95	642,757	-0.15(-0.30%)

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.