Popular Inc (BPOP) Historical Stock Data
96.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BPOP is down -0.11% a day on average. There have been 16 days where Popular Inc closed green and 14 days where BPOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 95.32 | 96.62 | ↑$1.30 (1.36%) | 94.86 | 96.78 | 535.56K |
| 2024-11-19 | 94.28 | 95.03 | ↑$0.75 (0.80%) | 94.28 | 95.68 | 449.12K |
| 2024-11-18 | 95.85 | 95.85 | ↑$0.00 (0.00%) | 95.66 | 97.25 | 496.93K |
| 2024-11-15 | 96.39 | 96.09 | ↓$0.30 (-0.31%) | 95.51 | 96.87 | 399.50K |
| 2024-11-14 | 97.98 | 96.25 | ↓$1.73 (-1.77%) | 95.61 | 98.13 | 526.96K |
| 2024-11-13 | 96.32 | 98.34 | ↑$2.02 (2.10%) | 96.28 | 99.59 | 659.18K |
| 2024-11-12 | 96.65 | 96.70 | ↑$0.05 (0.05%) | 96.56 | 97.82 | 458.09K |
| 2024-11-11 | 95.83 | 97.31 | ↑$1.48 (1.54%) | 95.71 | 98.62 | 540.50K |
| 2024-11-08 | 95.82 | 94.33 | ↓$1.49 (-1.55%) | 94.16 | 96.59 | 661.73K |
| 2024-11-07 | 98.70 | 95.94 | ↓$2.76 (-2.80%) | 95.63 | 98.86 | 686.78K |
| 2024-11-06 | 96.65 | 99.43 | ↑$2.78 (2.88%) | 95.43 | 99.52 | 1.23M |
| 2024-11-05 | 89.30 | 89.92 | ↑$0.62 (0.69%) | 88.69 | 90.28 | 361.91K |
| 2024-11-04 | 88.82 | 89.16 | ↑$0.34 (0.38%) | 88.10 | 89.86 | 510.93K |
| 2024-11-01 | 89.85 | 89.48 | ↓$0.37 (-0.41%) | 89.35 | 90.27 | 449.91K |
| 2024-10-31 | 91.19 | 89.23 | ↓$1.96 (-2.15%) | 89.15 | 91.19 | 432.33K |
| 2024-10-30 | 89.69 | 90.73 | ↑$1.04 (1.16%) | 89.51 | 92.00 | 581.39K |
| 2024-10-29 | 90.06 | 89.41 | ↓$0.65 (-0.72%) | 89.05 | 90.27 | 570.19K |
| 2024-10-28 | 89.83 | 90.19 | ↑$0.36 (0.40%) | 88.92 | 90.84 | 544.11K |
| 2024-10-25 | 89.02 | 88.46 | ↓$0.56 (-0.63%) | 88.21 | 89.33 | 631.16K |
| 2024-10-24 | 89.74 | 88.97 | ↓$0.77 (-0.86%) | 88.60 | 90.56 | 877.87K |
| 2024-10-23 | 96.10 | 89.73 | ↓$6.37 (-6.63%) | 86.86 | 97.06 | 2.36M |
| 2024-10-22 | 98.27 | 99.93 | ↑$1.66 (1.69%) | 98.10 | 100.33 | 529.71K |
| 2024-10-21 | 100.12 | 98.09 | ↓$2.03 (-2.03%) | 98.02 | 100.30 | 418.79K |
| 2024-10-18 | 102.56 | 100.82 | ↓$1.74 (-1.70%) | 100.65 | 102.70 | 315.46K |
| 2024-10-17 | 100.66 | 102.56 | ↑$1.90 (1.89%) | 100.56 | 103.00 | 510.28K |
| 2024-10-16 | 102.94 | 101.25 | ↓$1.69 (-1.64%) | 101.18 | 103.72 | 669.53K |
| 2024-10-15 | 100.65 | 102.01 | ↑$1.36 (1.35%) | 100.65 | 103.60 | 494.51K |
| 2024-10-14 | 100.57 | 100.56 | ↓$0.01 (-0.01%) | 99.78 | 101.22 | 324.23K |
| 2024-10-11 | 98.15 | 100.57 | ↑$2.42 (2.47%) | 98.15 | 101.57 | 425.24K |
| 2024-10-10 | 96.45 | 97.42 | ↑$0.97 (1.01%) | 96.09 | 97.68 | 321.19K |
Create an account or log in to view more rows.
$BPOP when is earnings
$BPOP today feels different to the moon
$BPOP no wonder price closed that way
$BPOP go time
$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