Popular Inc (NQ: BPOP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	96.65	97.82	96.56	96.70	458,088	-0.61(-0.63%)
Nov 11, 2024	95.83	98.62	95.71	97.31	540,503	+2.98(+3.16%)
Nov 08, 2024	95.82	96.59	94.16	94.33	661,730	-1.61(-1.68%)
Nov 07, 2024	98.70	98.86	95.63	95.94	686,775	-3.49(-3.51%)
Nov 06, 2024	96.65	99.52	95.43	99.43	1,232,078	+9.51(+10.58%)
Nov 05, 2024	89.30	90.28	88.69	89.92	361,910	+0.76(+0.85%)
Nov 04, 2024	88.82	89.86	88.10	89.16	510,930	-0.32(-0.36%)
Nov 01, 2024	89.85	90.27	89.35	89.48	449,914	+0.25(+0.28%)
Oct 31, 2024	91.19	91.19	89.15	89.23	432,331	-1.50(-1.65%)
Oct 30, 2024	89.69	92.00	89.50	90.73	581,386	+1.32(+1.48%)
Oct 29, 2024	90.06	90.27	89.05	89.41	570,190	-0.78(-0.86%)
Oct 28, 2024	89.83	90.84	88.92	90.19	544,106	+1.73(+1.96%)
Oct 25, 2024	89.02	89.33	88.21	88.46	631,160	-0.51(-0.57%)
Oct 24, 2024	89.74	90.56	88.60	88.97	877,874	-0.76(-0.85%)
Oct 23, 2024	96.10	97.06	86.86	89.73	2,363,174	-10.20(-10.21%)
Oct 22, 2024	98.27	100.33	98.10	99.93	529,709	+1.84(+1.88%)
Oct 21, 2024	100.12	100.30	98.02	98.09	418,788	-2.73(-2.71%)
Oct 18, 2024	102.56	102.70	100.64	100.82	315,463	-1.74(-1.70%)
Oct 17, 2024	100.66	103.00	100.56	102.56	510,279	+1.31(+1.29%)
Oct 16, 2024	102.94	103.72	101.18	101.25	669,534	-0.76(-0.75%)
Oct 15, 2024	100.65	103.59	100.65	102.01	494,513	+1.45(+1.44%)
Oct 14, 2024	100.57	101.22	99.78	100.56	324,228	-0.01(-0.01%)
Oct 11, 2024	98.15	101.57	98.15	100.57	425,240	+3.15(+3.23%)
Oct 10, 2024	96.45	97.68	96.09	97.42	321,188	+0.92(+0.95%)
Oct 09, 2024	95.98	97.53	95.80	96.50	365,520	+0.48(+0.50%)
Oct 08, 2024	96.71	97.15	95.84	96.02	222,506	-0.42(-0.44%)
Oct 07, 2024	96.50	97.42	95.74	96.44	382,183	-0.82(-0.84%)
Oct 04, 2024	96.87	97.71	96.45	97.26	289,244	+2.17(+2.28%)
Oct 03, 2024	93.97	95.39	93.54	95.09	339,053	+0.54(+0.57%)
Oct 02, 2024	95.40	96.90	94.03	94.55	595,484	-0.85(-0.89%)
Oct 01, 2024	98.92	99.11	95.24	95.40	431,820	-4.87(-4.86%)
Sep 30, 2024	98.58	101.18	98.15	100.27	333,794	+1.69(+1.71%)
Sep 27, 2024	100.33	101.49	98.48	98.58	361,789	-0.97(-0.97%)
Sep 26, 2024	99.74	100.65	99.22	99.55	522,031	+1.33(+1.35%)
Sep 25, 2024	100.28	100.28	98.18	98.22	467,553	-2.06(-2.05%)
Sep 24, 2024	100.33	101.36	99.68	100.28	677,022	-0.34(-0.34%)
Sep 23, 2024	100.62	101.45	99.61	100.62	355,726	+0.08(+0.08%)
Sep 20, 2024	102.13	102.13	100.46	100.54	943,634	-1.59(-1.56%)
Sep 19, 2024	101.27	102.87	100.46	102.13	351,911	+2.45(+2.46%)
Sep 18, 2024	99.50	102.72	98.54	99.68	313,770	+0.73(+0.74%)
Sep 17, 2024	98.69	100.92	98.66	98.95	381,628	+0.64(+0.65%)
Sep 16, 2024	97.56	98.84	96.85	98.31	281,024	+0.74(+0.76%)
Sep 13, 2024	96.56	98.15	96.16	97.57	362,788	+1.50(+1.56%)
Sep 12, 2024	95.88	96.35	95.25	96.07	335,853	+0.45(+0.47%)
Sep 11, 2024	95.87	95.90	93.20	95.62	396,419	-0.80(-0.83%)
Sep 10, 2024	96.90	97.11	94.57	96.43	402,763	-0.28(-0.29%)
Sep 09, 2024	96.62	97.43	96.39	96.71	1,040,999	+0.55(+0.57%)
Sep 06, 2024	98.08	98.80	95.85	96.16	659,633	-1.85(-1.89%)
Sep 05, 2024	99.20	99.20	97.53	98.01	280,789	-0.49(-0.49%)
Sep 04, 2024	99.51	100.76	98.18	98.49	465,238	-1.56(-1.56%)

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.