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 (%)
Feb 28, 2022	82.55	84.93	82.31	84.76	649,394	+0.01(+0.01%)
Feb 25, 2022	81.48	85.09	82.76	84.75	582,917	+4.35(+5.41%)
Feb 24, 2022	78.57	80.72	77.61	80.40	1,051,573	-1.62(-1.98%)
Feb 23, 2022	83.04	83.86	81.62	82.03	588,533	-0.50(-0.60%)
Feb 22, 2022	82.85	83.53	81.77	82.52	475,944	-0.46(-0.56%)
Feb 18, 2022				82.99	0	-0.24(-0.29%)
Feb 17, 2022	85.87	85.87	83.05	83.23	447,515	-3.14(-3.63%)
Feb 16, 2022	86.12	87.83	85.67	86.36	595,930	-0.51(-0.58%)
Feb 15, 2022	85.46	86.93	85.18	86.87	548,366	+2.27(+2.68%)
Feb 14, 2022	85.50	86.60	83.95	84.60	386,458	-0.66(-0.78%)
Feb 11, 2022	85.75	87.22	84.56	85.27	578,925	-0.67(-0.78%)
Feb 10, 2022	86.05	87.92	85.50	85.94	572,085	-0.18(-0.21%)
Feb 09, 2022	87.26	87.54	85.85	86.12	558,593	-1.00(-1.14%)
Feb 08, 2022	86.75	87.43	86.14	87.12	667,228	+1.36(+1.58%)
Feb 07, 2022	85.81	86.53	85.20	85.76	412,460	+0.34(+0.40%)
Feb 04, 2022	83.47	85.58	81.07	85.42	672,623	+2.07(+2.48%)
Feb 03, 2022	84.20		82.94	83.36	619,094	-0.97(-1.15%)
Feb 02, 2022	85.13	85.65	83.64	84.32	527,739	-0.78(-0.91%)

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.