Popular Inc (BPOP) Historical Stock Data
86.58 ↓1.35 (-1.54%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BPOP is up 0.32% a day on average. There have been 17 days where Popular Inc closed green and 13 days where BPOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 86.44 | 86.00 | ↓$0.44 (-0.51%) | 85.55 | 87.36 | 315.14K |
| 2024-04-01 | 88.16 | 87.40 | ↓$0.76 (-0.86%) | 86.95 | 88.19 | 363.83K |
| 2024-03-28 | 87.28 | 88.09 | ↑$0.81 (0.93%) | 86.98 | 88.42 | 394.40K |
| 2024-03-27 | 86.46 | 87.19 | ↑$0.73 (0.84%) | 86.46 | 87.61 | 559.73K |
| 2024-03-26 | 86.82 | 86.66 | ↓$0.16 (-0.18%) | 85.78 | 87.18 | 327.66K |
| 2024-03-25 | 84.77 | 86.33 | ↑$1.56 (1.84%) | 84.77 | 86.75 | 406.99K |
| 2024-03-22 | 86.77 | 85.22 | ↓$1.55 (-1.79%) | 84.89 | 87.26 | 413.25K |
| 2024-03-21 | 85.60 | 86.71 | ↑$1.11 (1.30%) | 85.60 | 87.37 | 542.24K |
| 2024-03-20 | 82.12 | 85.22 | ↑$3.10 (3.77%) | 82.10 | 85.84 | 462.31K |
| 2024-03-19 | 81.74 | 82.56 | ↑$0.82 (1.00%) | 81.74 | 83.24 | 325.62K |
| 2024-03-18 | 83.05 | 82.32 | ↓$0.73 (-0.88%) | 81.81 | 83.28 | 474.20K |
| 2024-03-15 | 81.79 | 82.25 | ↑$0.46 (0.56%) | 81.79 | 83.41 | 3.61M |
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?