Indicators

Popular Inc (NQ: BPOP )

84.08 -0.11 (-0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	61.28	62.31	61.17	61.60	439,715	+0.60(+0.98%)
Sep 28, 2023	60.01	61.31	59.96	61.01	231,008	+1.09(+1.83%)
Sep 27, 2023	60.56	60.56	59.48	59.91	286,915	-0.14(-0.23%)
Sep 26, 2023	60.13	61.02	59.74	60.05	154,539	-0.86(-1.41%)
Sep 25, 2023	60.44	60.99	60.66	60.91	225,114	+0.39(+0.65%)
Sep 22, 2023	60.73	60.79	60.04	60.52	308,642	+0.05(+0.08%)
Sep 21, 2023	61.11	61.26	60.25	60.47	326,026	-1.05(-1.70%)
Sep 20, 2023	61.92	62.77	61.50	61.51	367,887	-0.26(-0.43%)
Sep 19, 2023	62.75	62.92	61.51	61.78	397,378	-0.66(-1.06%)
Sep 18, 2023	62.47	62.56	61.31	62.44	273,649	+0.04(+0.06%)
Sep 15, 2023	62.18	62.52	61.78	62.40	1,584,073	-0.25(-0.41%)
Sep 14, 2023	62.38	63.06	61.80	62.66	297,506	+0.70(+1.14%)
Sep 13, 2023	63.17	63.17	61.30	61.95	436,723	-1.11(-1.77%)
Sep 12, 2023	63.31	63.93	62.81	63.07	332,771	-0.10(-0.15%)
Sep 11, 2023	63.98	64.90	63.00	63.17	272,020	-0.90(-1.40%)
Sep 08, 2023	63.01	64.15	62.33	64.07	262,751	+1.25(+1.99%)
Sep 07, 2023	62.68	63.60	62.41	62.81	708,700	-0.52(-0.82%)
Sep 06, 2023	65.20	65.60	62.76	63.33	445,662	-2.21(-3.37%)
Sep 05, 2023	67.42	67.67	65.51	65.54	668,184	-2.24(-3.30%)

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.