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 (%)
Jul 29, 2022	71.38	73.34	71.13	72.69	722,239	+0.90(+1.25%)
Jul 28, 2022	76.74	77.88	71.52	71.79	891,137	-3.13(-4.17%)
Jul 27, 2022	73.59	75.05	73.59	74.92	523,482	+1.24(+1.68%)
Jul 26, 2022	74.19	74.73	73.24	73.68	674,725	-0.99(-1.33%)
Jul 25, 2022	74.45	75.00	73.73	74.67	556,778	+0.91(+1.23%)
Jul 22, 2022	73.94	74.56	73.24	73.76	200,656	-0.41(-0.56%)
Jul 21, 2022	73.65	74.37	73.61	74.18	237,890	+0.24(+0.33%)
Jul 20, 2022	74.00	74.78	73.66	73.93	488,558	-0.66(-0.88%)
Jul 19, 2022	73.20	74.75	73.20	74.59	403,104	+1.97(+2.72%)
Jul 18, 2022	72.12	73.54	72.10	72.61	432,449	+1.07(+1.49%)
Jul 15, 2022	70.45	72.06	69.60	71.55	410,900	+2.20(+3.17%)
Jul 14, 2022	68.39	69.46	68.39	69.35	451,001	-0.61(-0.87%)
Jul 13, 2022	70.50	71.05	69.33	69.96	496,274	-1.18(-1.66%)
Jul 12, 2022	70.92	72.30	70.92	71.13	413,608	-0.64(-0.89%)
Jul 11, 2022	70.59	72.12	70.59	71.77	672,414	+0.34(+0.47%)
Jul 08, 2022	72.21	72.21	70.77	71.43	462,519	-0.63(-0.87%)
Jul 07, 2022	72.71	73.87	71.93	72.06	551,784	+0.10(+0.14%)
Jul 06, 2022	72.14	72.77	70.97	71.96	627,710	-0.93(-1.27%)
Jul 05, 2022	71.84	73.06	70.84	72.88	620,911	-0.53(-0.73%)

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.