Indicators

Popular Inc (NQ: BPOP )

84.85 -0.12 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	74.97	74.97	73.58	74.45	537,392	-0.21(-0.28%)
May 27, 2021	74.58	75.06	73.85	74.66	1,043,861	+1.04(+1.41%)
May 26, 2021	71.92	73.67	70.89	73.62	661,717	+1.47(+2.04%)
May 25, 2021	73.59	74.50	72.01	72.16	694,545	-1.43(-1.95%)
May 24, 2021	74.20	74.81	73.25	73.59	551,532	-0.57(-0.77%)
May 21, 2021	73.44	74.50	73.23	74.16	605,202	+0.85(+1.16%)
May 20, 2021	73.50	73.82	72.57	73.31	388,617	-0.48(-0.65%)
May 19, 2021	72.19	73.91	71.62	73.79	1,105,002	+0.95(+1.30%)
May 18, 2021	74.34	75.09	72.63	72.84	874,591	-1.40(-1.89%)
May 17, 2021	73.69	74.36	73.26	74.24	691,157	+0.76(+1.04%)
May 14, 2021	72.58	73.49	72.29	73.48	576,060	+1.14(+1.58%)
May 13, 2021	70.22	72.56	70.22	72.34	779,796	+2.10(+2.98%)
May 12, 2021	71.37	72.21	70.16	70.24	1,255,898	-0.07(-0.10%)
May 11, 2021	69.45	71.80	69.45	70.31	619,428	-0.17(-0.24%)
May 10, 2021	71.96	72.49	70.42	70.48	817,370	-1.29(-1.79%)
May 07, 2021	70.36	71.79	70.13	71.77	832,523	+0.06(+0.09%)
May 06, 2021	70.99	71.72	70.06	71.71	622,115	+1.19(+1.69%)
May 05, 2021	68.83	71.17	68.16	70.52	784,790	+1.53(+2.22%)
May 04, 2021	67.90	69.29	67.51	68.99	776,326	+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.