Indicators

Popular Inc (NQ: BPOP )

88.12 +0.68 (+0.78%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2024	86.94	87.28	85.60	86.82	211,079	-1.15(-1.31%)
May 28, 2024	88.89	89.14	87.48	87.97	184,392	-0.62(-0.69%)
May 24, 2024	88.08	88.68	88.08	88.59	237,922	+0.78(+0.89%)
May 23, 2024	89.68	89.68	87.38	87.80	175,141	-1.57(-1.76%)
May 22, 2024	90.51	90.84	89.32	89.37	129,879	-1.28(-1.41%)
May 21, 2024	90.00	91.00	90.00	90.65	211,086	+0.42(+0.46%)
May 20, 2024	91.43	91.71	90.17	90.24	323,793	-0.95(-1.05%)
May 17, 2024	92.43	92.43	91.01	91.19	288,248	-0.72(-0.79%)
May 16, 2024	91.37	92.21	91.37	91.91	201,939	-0.18(-0.19%)
May 15, 2024	91.97	92.25	91.12	92.09	282,412	+1.16(+1.28%)
May 14, 2024	90.47	90.98	90.03	90.93	254,768	+0.69(+0.77%)
May 13, 2024	90.49	90.96	89.41	90.24	277,184	-0.04(-0.04%)
May 10, 2024	89.16	90.33	88.56	90.28	296,072	+1.11(+1.25%)
May 09, 2024	89.64	90.34	88.93	89.16	244,454	-0.50(-0.55%)
May 08, 2024	87.52	90.10	87.08	89.66	316,412	+1.31(+1.48%)
May 07, 2024	88.98	89.30	88.32	88.35	188,827	-0.16(-0.18%)
May 06, 2024	88.81	89.62	88.50	88.51	291,072	+0.29(+0.33%)
May 03, 2024	88.60	89.17	88.08	88.22	321,993	+0.79(+0.91%)
May 02, 2024	86.92	87.61	86.13	87.43	215,495	+1.14(+1.32%)

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.