Indicators

Popular Inc (NQ: BPOP )

86.22 +1.85 (+2.19%)

Streaming Delayed Price Updated: 10:30 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.30	45.30	43.35	43.45	1,560,735	-2.04(-4.49%)
Nov 27, 2020	45.91	45.99	44.90	45.49	167,085	-0.63(-1.36%)
Nov 25, 2020	45.90	46.30	45.21	46.12	566,595	-0.47(-1.02%)
Nov 24, 2020	45.60	46.76	45.22	46.59	661,250	+1.77(+3.96%)
Nov 23, 2020	44.68	44.99	44.06	44.82	530,001	+0.95(+2.16%)
Nov 20, 2020	43.69	44.32	43.56	43.87	709,445	-0.73(-1.63%)
Nov 19, 2020	44.64	44.85	44.04	44.60	349,572	-0.18(-0.40%)
Nov 18, 2020	46.05	46.35	44.68	44.78	747,057	-1.02(-2.23%)
Nov 17, 2020	45.67	46.25	45.08	45.80	861,315	-0.85(-1.82%)
Nov 16, 2020	46.43	47.31	45.71	46.65	624,114	+1.34(+2.96%)
Nov 13, 2020	44.22	45.56	43.84	45.30	398,839	+1.52(+3.48%)
Nov 12, 2020	43.37	44.27	42.91	43.78	679,274	-0.46(-1.03%)
Nov 11, 2020	45.69	45.69	43.39	44.24	516,953	-1.36(-2.98%)
Nov 10, 2020	45.32	46.04	45.13	45.60	440,296	+0.61(+1.35%)
Nov 09, 2020	44.11	46.00	42.05	44.99	886,757	+5.08(+12.72%)
Nov 06, 2020	40.60	40.73	39.87	39.91	442,174	-0.24(-0.60%)
Nov 05, 2020	39.46	40.67	39.35	40.16	428,092	+1.03(+2.63%)
Nov 04, 2020	39.59	39.96	38.21	39.13	686,054	-1.97(-4.79%)
Nov 03, 2020	40.20	41.35	39.83	41.10	1,074,875	+1.87(+4.77%)

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.