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 (%)
May 28, 2021	74.93	74.93	73.54	74.42	537,668	-0.21(-0.28%)
May 27, 2021	74.54	75.02	73.81	74.63	1,044,398	+1.04(+1.41%)
May 26, 2021	71.88	73.64	70.85	73.59	662,057	+1.47(+2.04%)
May 25, 2021	73.55	74.46	71.97	72.12	694,903	-1.43(-1.95%)
May 24, 2021	74.17	74.77	73.21	73.55	551,816	-0.57(-0.77%)
May 21, 2021	73.40	74.47	73.20	74.12	605,513	+0.85(+1.16%)
May 20, 2021	73.46	73.79	72.53	73.27	388,817	-0.48(-0.65%)
May 19, 2021	72.15	73.87	71.58	73.75	1,105,570	+0.95(+1.30%)
May 18, 2021	74.30	75.05	72.59	72.80	875,041	-1.40(-1.89%)
May 17, 2021	73.65	74.32	73.22	74.20	691,513	+0.76(+1.04%)
May 14, 2021	72.54	73.45	72.25	73.44	576,356	+1.14(+1.58%)
May 13, 2021	70.19	72.52	70.19	72.30	780,197	+2.09(+2.98%)
May 12, 2021	71.34	72.17	70.13	70.20	1,256,544	-0.07(-0.10%)
May 11, 2021	69.41	71.76	69.41	70.28	619,747	-0.17(-0.24%)
May 10, 2021	71.93	72.45	70.39	70.45	817,790	-1.29(-1.79%)
May 07, 2021	70.32	71.75	70.09	71.74	832,952	+0.06(+0.09%)
May 06, 2021	70.96	71.68	70.02	71.67	622,435	+1.19(+1.69%)
May 05, 2021	68.80	71.13	68.13	70.48	785,194	+1.53(+2.22%)
May 04, 2021	67.86	69.25	67.47	68.95	776,726	+0.86(+1.27%)

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.