Popular Inc (NQ: BPOP )

60.30 USD -1.51 (-2.44%)
Official Closing Price Updated: 4:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 60.47 61.35 60.03 60.30 344,571 -1.51(-2.44%)
Jan 14, 2021 60.23 61.86 59.96 61.81 325,812 +1.99(+3.33%)
Jan 13, 2021 60.39 60.63 59.31 59.82 280,619 -0.96(-1.58%)
Jan 12, 2021 60.70 61.49 60.20 60.78 399,870 +0.58(+0.96%)
Jan 11, 2021 59.35 60.40 58.75 60.20 613,786 +0.65(+1.09%)
Jan 08, 2021 60.60 61.00 58.49 59.55 602,400 -0.03(-0.05%)
Jan 07, 2021 59.29 60.04 59.29 59.58 614,874 +0.56(+0.95%)
Jan 06, 2021 56.80 59.59 56.80 59.02 1,027,385 +3.72(+6.73%)
Jan 05, 2021 55.52 55.91 54.53 55.30 301,142 +0.07(+0.13%)
Jan 04, 2021 56.56 57.21 54.83 55.23 631,153 -1.09(-1.94%)
Dec 31, 2020 56.32 56.32 56.32 240,411 +0.58(+1.04%)
Dec 30, 2020 55.47 56.74 55.47 55.74 240,411 +0.51(+0.92%)
Dec 29, 2020 56.42 56.51 54.93 55.23 470,992 -1.45(-2.56%)
Dec 28, 2020 56.55 57.37 55.89 56.68 255,466 +0.65(+1.16%)
Dec 24, 2020 56.59 56.59 55.31 56.03 128,400 -0.56(-0.99%)
Dec 23, 2020 54.83 56.80 54.83 56.59 323,503 +2.33(+4.29%)
Dec 22, 2020 55.25 55.80 54.08 54.26 700,757 -0.84(-1.52%)
Dec 21, 2020 55.88 55.99 53.69 55.10 578,166 +0.12(+0.22%)
Dec 18, 2020 55.78 56.19 54.65 54.98 1,177,700 -0.80(-1.43%)
Dec 17, 2020 55.45 56.60 54.40 55.78 595,892 +0.33(+0.60%)
Dec 16, 2020 55.75 55.78 54.72 55.45 569,996 +0.13(+0.23%)
Dec 15, 2020 53.35 55.44 53.09 55.32 777,873 +2.15(+4.04%)
Dec 14, 2020 53.33 53.80 52.63 53.17 586,496 +0.68(+1.30%)
Dec 11, 2020 52.67 52.98 51.92 52.49 626,400 -0.70(-1.32%)
Dec 10, 2020 51.38 53.24 51.29 53.19 651,313 +0.76(+1.45%)
Dec 09, 2020 52.17 52.80 51.70 52.43 309,557 +0.75(+1.45%)
Dec 08, 2020 50.67 52.12 50.67 51.68 348,615 -0.25(-0.48%)
Dec 07, 2020 51.59 52.45 51.01 51.93 445,002 -0.19(-0.36%)
Dec 04, 2020 51.65 52.29 51.12 52.12 384,900 +1.22(+2.40%)
Dec 03, 2020 50.25 51.28 49.45 50.90 396,027 +0.64(+1.27%)
Dec 02, 2020 49.49 50.67 49.29 50.26 823,502 +0.48(+0.96%)
Dec 01, 2020 49.52 50.15 49.34 49.78 415,810 +1.25(+2.58%)
Nov 30, 2020 50.59 50.59 48.42 48.53 1,397,401 -2.28(-4.49%)
Nov 27, 2020 51.28 51.37 50.15 50.81 149,600 -0.70(-1.36%)
Nov 25, 2020 51.26 51.71 50.49 51.51 507,300 -0.53(-1.02%)
Nov 24, 2020 50.93 52.23 50.50 52.04 592,049 +1.98(+3.96%)
Nov 23, 2020 49.90 50.25 49.21 50.06 474,536 +1.06(+2.16%)
Nov 20, 2020 48.80 49.50 48.65 49.00 635,200 -0.81(-1.63%)
Nov 19, 2020 49.86 50.09 49.19 49.81 312,989 -0.20(-0.40%)
Nov 18, 2020 51.43 51.77 49.90 50.01 668,876 -1.14(-2.23%)
Nov 17, 2020 51.01 51.66 50.35 51.15 771,177 -0.95(-1.82%)
Nov 16, 2020 51.86 52.83 51.05 52.10 558,799 +1.50(+2.96%)
Nov 13, 2020 49.39 50.88 48.96 50.60 357,100 +1.70(+3.48%)
Nov 12, 2020 48.44 49.44 47.93 48.90 608,187 -0.51(-1.03%)
Nov 11, 2020 51.03 51.03 48.47 49.41 462,853 -1.52(-2.98%)
Nov 10, 2020 50.62 51.42 50.41 50.93 394,218 +0.68(+1.35%)
Nov 09, 2020 49.26 51.38 46.96 50.25 793,956 +5.67(+12.72%)
Nov 06, 2020 45.34 45.49 44.53 44.58 395,900 -0.27(-0.60%)
Nov 05, 2020 44.07 45.42 43.95 44.85 383,292 +1.15(+2.63%)
Nov 04, 2020 44.22 44.63 42.68 43.70 614,257 -2.20(-4.79%)
Nov 03, 2020 44.90 46.18 44.48 45.90 962,387 +2.09(+4.77%)
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.