Indicators

Popular Inc (NQ: BPOP )

89.01 +0.52 (+0.59%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	74.42	75.07	72.39	72.46	611,004	-2.57(-3.43%)
Apr 28, 2022	74.66	75.59	73.58	75.03	535,700	+1.06(+1.43%)
Apr 27, 2022	74.30	74.72	73.03	73.97	618,723	+0.98(+1.34%)
Apr 26, 2022	71.79	74.46	71.54	73.00	1,015,376	-1.28(-1.73%)
Apr 25, 2022	73.43	74.43	71.46	74.28	1,126,318	+0.37(+0.50%)
Apr 22, 2022	75.46	75.51	73.81	73.91	730,718	-1.69(-2.24%)
Apr 21, 2022	78.00	78.40	75.50	75.60	532,748	-1.51(-1.96%)
Apr 20, 2022	77.10	77.67	76.86	77.11	392,802	+0.64(+0.84%)
Apr 19, 2022	75.29	76.71	75.29	76.47	636,097	+1.58(+2.11%)
Apr 18, 2022	74.56	75.69	74.19	74.89	437,549	-0.19(-0.25%)
Apr 14, 2022	74.99	75.78	74.23	75.08	457,398	+0.00(+0.00%)
Apr 13, 2022	73.46	75.30	73.43	75.08	573,919	+0.72(+0.96%)
Apr 12, 2022	75.52	76.41	74.07	74.36	498,137	-0.71(-0.94%)
Apr 11, 2022	74.50	75.79	74.32	75.07	606,597	+0.60(+0.81%)
Apr 08, 2022	74.37	75.42	73.90	74.47	555,084	+0.45(+0.60%)
Apr 07, 2022	74.24	74.38	72.63	74.02	519,246	-0.32(-0.42%)
Apr 06, 2022	74.17	75.10	73.90	74.34	660,584	-0.34(-0.46%)
Apr 05, 2022	74.76	76.09	74.58	74.68	582,491	-0.33(-0.45%)
Apr 04, 2022	75.00	75.62	73.65	75.01	856,874	-0.20(-0.26%)

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.