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 (%)
Mar 28, 2024	86.66	87.79	86.36	87.47	397,220	+0.89(+1.03%)
Mar 27, 2024	85.85	86.99	85.85	86.57	563,730	+0.53(+0.61%)
Mar 26, 2024	86.20	86.56	85.17	86.05	330,002	+0.33(+0.38%)
Mar 25, 2024	84.17	86.13	84.17	85.72	409,891	+1.10(+1.30%)
Mar 22, 2024	86.15	86.64	84.29	84.62	416,200	-1.48(-1.72%)
Mar 21, 2024	84.99	86.75	84.99	86.10	546,107	+1.48(+1.75%)
Mar 20, 2024	81.54	85.23	81.52	84.62	465,610	+2.64(+3.22%)
Mar 19, 2024	81.16	82.65	81.16	81.97	327,947	+0.24(+0.29%)
Mar 18, 2024	82.46	82.68	81.23	81.74	477,588	+0.07(+0.09%)
Mar 15, 2024	81.21	82.82	81.21	81.67	3,636,415	+0.24(+0.29%)
Mar 14, 2024	83.41	83.50	81.08	81.43	564,518	-1.76(-2.11%)
Mar 13, 2024	83.47	83.84	82.83	83.19	396,068	-0.02(-0.02%)
Mar 12, 2024	83.08	83.66	82.22	83.21	569,764	-0.26(-0.31%)
Mar 11, 2024	83.08	83.85	81.91	83.46	504,340	-0.19(-0.22%)
Mar 08, 2024	84.37	84.37	82.90	83.65	400,885	+0.44(+0.53%)
Mar 07, 2024	83.15	83.97	82.46	83.21	315,940	+0.90(+1.09%)
Mar 06, 2024	84.13	84.22	81.22	82.31	405,651	-1.85(-2.20%)
Mar 05, 2024	80.74	84.22	80.57	84.16	360,713	+3.40(+4.21%)
Mar 04, 2024	81.56	82.55	80.68	80.76	442,251	-0.61(-0.75%)

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.