Popular Inc (BPOP) Historical Stock Data
91.58 ↑0.70 (0.77%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BPOP is up 0.22% a day on average. There have been 15 days where Popular Inc closed green and 15 days where BPOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 91.12 | 91.58 | ↑$0.46 (0.50%) | 90.68 | 91.63 | 252.96K |
| 2024-05-13 | 91.14 | 90.88 | ↓$0.26 (-0.29%) | 90.05 | 91.61 | 275.22K |
| 2024-05-10 | 89.80 | 90.92 | ↑$1.12 (1.25%) | 89.20 | 90.97 | 293.97K |
| 2024-05-09 | 90.28 | 89.80 | ↓$0.48 (-0.53%) | 89.57 | 90.99 | 242.72K |
| 2024-05-08 | 88.14 | 90.30 | ↑$2.16 (2.45%) | 87.70 | 90.74 | 314.17K |
| 2024-05-07 | 89.62 | 88.98 | ↓$0.64 (-0.71%) | 88.95 | 89.94 | 187.49K |
| 2024-05-06 | 89.44 | 89.14 | ↓$0.30 (-0.34%) | 89.13 | 90.27 | 289.01K |
| 2024-05-03 | 89.23 | 88.85 | ↓$0.38 (-0.43%) | 88.71 | 89.81 | 319.71K |
| 2024-05-02 | 87.54 | 88.05 | ↑$0.51 (0.58%) | 86.75 | 88.24 | 213.97K |
| 2024-05-01 | 85.29 | 86.90 | ↑$1.61 (1.89%) | 85.29 | 88.38 | 268.79K |
| 2024-04-30 | 85.85 | 84.99 | ↓$0.86 (-1.00%) | 84.89 | 86.38 | 290.84K |
| 2024-04-29 | 86.61 | 86.22 | ↓$0.39 (-0.45%) | 85.86 | 87.49 | 409.22K |
| 2024-04-26 | 87.51 | 86.58 | ↓$0.93 (-1.06%) | 86.58 | 88.49 | 264.58K |
| 2024-04-25 | 87.82 | 87.93 | ↑$0.11 (0.13%) | 86.13 | 87.96 | 218K |
| 2024-04-24 | 87.98 | 88.36 | ↑$0.38 (0.43%) | 86.81 | 88.60 | 446.72K |
| 2024-04-23 | 82.03 | 87.88 | ↑$5.85 (7.13%) | 82.03 | 89.00 | 673.27K |
| 2024-04-22 | 83.60 | 85.25 | ↑$1.65 (1.97%) | 83.08 | 85.85 | 429.40K |
| 2024-04-19 | 82.05 | 83.20 | ↑$1.15 (1.40%) | 81.94 | 83.41 | 386.31K |
| 2024-04-18 | 81.08 | 81.83 | ↑$0.75 (0.93%) | 81.05 | 81.98 | 269.88K |
| 2024-04-17 | 82.21 | 80.87 | ↓$1.34 (-1.63%) | 80.71 | 82.62 | 252.70K |
| 2024-04-16 | 81.81 | 81.29 | ↓$0.52 (-0.64%) | 80.60 | 82.53 | 306.10K |
| 2024-04-15 | 83.45 | 82.36 | ↓$1.09 (-1.31%) | 81.81 | 84.29 | 509.05K |
| 2024-04-12 | 82.26 | 82.75 | ↑$0.49 (0.60%) | 82.13 | 83.15 | 339.39K |
| 2024-04-11 | 84.51 | 83.25 | ↓$1.26 (-1.49%) | 82.83 | 84.51 | 261.24K |
| 2024-04-10 | 85.46 | 84.15 | ↓$1.31 (-1.53%) | 83.35 | 85.67 | 452.65K |
| 2024-04-09 | 86.71 | 86.86 | ↑$0.15 (0.17%) | 85.84 | 87.06 | 443.17K |
| 2024-04-08 | 85.70 | 85.90 | ↑$0.20 (0.23%) | 85.51 | 86.41 | 329.99K |
| 2024-04-05 | 85.11 | 85.29 | ↑$0.18 (0.21%) | 84.56 | 85.56 | 333.19K |
| 2024-04-04 | 86.30 | 85.10 | ↓$1.20 (-1.39%) | 84.66 | 87.16 | 345.86K |
| 2024-04-03 | 85.99 | 85.49 | ↓$0.50 (-0.58%) | 85.43 | 86.77 | 443.71K |
Create an account or log in to view more rows.
$BPOP Like if you’re a bull
$BPOP Markets about as efficient as a retirement home
$BPOP what happens?
$BPOP Ride this train. You won't regret.
$BPOP i like the stock
$BPOP BULLS ALPHA
BEARS BETA
$BPOP keep inchin
$BPOP almost time for the running
$BPOP Algorithms are playing games
$BPOP Price target here?