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 28, 2023	56.50	58.12	56.50	57.64	625,508	+0.95(+1.68%)
Apr 27, 2023	57.19	57.73	55.82	56.69	766,926	+0.03(+0.05%)
Apr 26, 2023	57.66	59.59	55.91	56.66	1,383,695	+1.69(+3.08%)
Apr 25, 2023	55.66	56.48	54.68	54.97	781,982	-1.75(-3.08%)
Apr 24, 2023	57.35	57.95	56.51	56.71	573,183	-0.85(-1.48%)
Apr 21, 2023	56.79	57.72	55.89	57.57	711,236	+0.84(+1.47%)
Apr 20, 2023	56.55	57.43	56.39	56.73	576,028	-0.80(-1.39%)
Apr 19, 2023	55.84	57.78	55.33	57.53	678,479	+1.77(+3.17%)
Apr 18, 2023	57.13	57.19	55.50	55.76	492,144	-1.41(-2.47%)
Apr 17, 2023	55.95	57.30	55.12	57.18	538,834	+0.74(+1.31%)
Apr 14, 2023	57.93	58.23	55.85	56.44	656,746	-0.85(-1.48%)
Apr 13, 2023	56.66	57.55	55.97	57.28	756,002	+0.80(+1.41%)
Apr 12, 2023	57.27	57.91	56.09	56.48	529,694	-0.23(-0.41%)
Apr 11, 2023	55.77	57.02	55.63	56.71	697,519	+0.78(+1.39%)
Apr 10, 2023	54.57	57.03	54.43	55.94	962,397	+0.92(+1.68%)
Apr 06, 2023	55.64	55.85	54.76	55.01	828,177	+1.39(+2.60%)
Apr 05, 2023	52.87	53.94	52.40	53.62	594,302	-0.02(-0.04%)
Apr 04, 2023	55.33	55.33	53.01	53.64	708,503	-1.49(-2.70%)

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.