Indicators

Popular Inc (NQ: BPOP )

84.37 -0.48 (-0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	40.90	41.82	40.56	41.48	1,348,657	-0.54(-1.30%)
Feb 27, 2020	42.21	43.73	40.80	42.02	876,198	-1.20(-2.78%)
Feb 26, 2020	44.42	44.68	42.95	43.22	789,111	-0.93(-2.10%)
Feb 25, 2020	45.58	45.58	43.86	44.15	1,037,544	-1.43(-3.13%)
Feb 24, 2020	45.46	46.28	45.20	45.58	841,726	-1.76(-3.73%)
Feb 21, 2020	47.34	47.64	47.16	47.34	626,265	-0.40(-0.83%)
Feb 20, 2020	47.78	48.18	47.38	47.74	566,733	-0.21(-0.43%)
Feb 19, 2020	47.50	48.35	47.50	47.94	691,306	+0.50(+1.06%)
Feb 18, 2020	48.12	48.32	47.22	47.44	686,745	-0.75(-1.56%)
Feb 14, 2020	48.81	48.86	48.12	48.20	591,331	-0.73(-1.48%)
Feb 13, 2020	48.45	49.07	48.45	48.92	373,351	+0.31(+0.64%)
Feb 12, 2020	48.93	49.56	48.45	48.61	551,034	-0.15(-0.30%)
Feb 11, 2020	48.64	49.38	48.48	48.76	4,718,656	+0.29(+0.59%)
Feb 10, 2020	48.42	48.57	48.19	48.47	504,395	-0.03(-0.07%)
Feb 07, 2020	49.12	49.35	48.45	48.51	404,053	-0.97(-1.96%)
Feb 06, 2020	50.36	50.40	49.41	49.47	549,296	-0.74(-1.48%)
Feb 05, 2020	49.47	50.47	49.41	50.22	711,518	+1.30(+2.65%)
Feb 04, 2020	49.56	49.92	48.82	48.92	643,088	-0.15(-0.30%)

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.