Popular Inc (BPOP) Historical Stock Data
91.66 ↑1.08 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BPOP is down -0.23% a day on average. There have been 13 days where Popular Inc closed green and 17 days where BPOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 89.86 | 91.66 | ↑$1.80 (2.00%) | 89.86 | 92.63 | 1.46M |
| 2024-12-19 | 91.57 | 90.58 | ↓$0.99 (-1.08%) | 90.17 | 92.73 | 728.56K |
| 2024-12-18 | 93.91 | 90.02 | ↓$3.89 (-4.14%) | 89.84 | 94.94 | 641.19K |
| 2024-12-17 | 95.12 | 93.88 | ↓$1.24 (-1.30%) | 93.65 | 95.97 | 488.33K |
| 2024-12-16 | 95.60 | 95.74 | ↑$0.14 (0.15%) | 95.24 | 96.31 | 421.21K |
| 2024-12-13 | 96.42 | 95.65 | ↓$0.77 (-0.80%) | 95.01 | 96.78 | 394.82K |
| 2024-12-12 | 97.07 | 96.55 | ↓$0.52 (-0.54%) | 95.98 | 97.51 | 399.30K |
| 2024-12-11 | 98.42 | 96.95 | ↓$1.47 (-1.49%) | 96.81 | 98.93 | 725.41K |
| 2024-12-10 | 99.56 | 98.07 | ↓$1.49 (-1.50%) | 97.41 | 99.85 | 494.59K |
| 2024-12-09 | 99.23 | 99.11 | ↓$0.12 (-0.12%) | 99.05 | 100.48 | 550.77K |
| 2024-12-06 | 99.86 | 99.15 | ↓$0.71 (-0.71%) | 98.29 | 100.45 | 411.25K |
| 2024-12-05 | 101.35 | 99.86 | ↓$1.49 (-1.47%) | 99.73 | 102.44 | 540.20K |
| 2024-12-04 | 98.68 | 99.82 | ↑$1.14 (1.16%) | 98.44 | 99.97 | 388.53K |
| 2024-12-03 | 98.87 | 98.49 | ↓$0.38 (-0.38%) | 97.63 | 99.20 | 360.50K |
| 2024-12-02 | 98.34 | 98.57 | ↑$0.23 (0.23%) | 98.28 | 99.68 | 854.02K |
| 2024-11-29 | 99.96 | 99.36 | ↓$0.60 (-0.60%) | 99.15 | 100.68 | 278.72K |
| 2024-11-27 | 101.74 | 99.72 | ↓$2.02 (-1.99%) | 99.61 | 102.36 | 286.67K |
| 2024-11-26 | 101.57 | 100.78 | ↓$0.79 (-0.78%) | 100.38 | 101.57 | 364.76K |
| 2024-11-25 | 100.00 | 101.80 | ↑$1.80 (1.80%) | 100.00 | 103.17 | 455.66K |
| 2024-11-22 | 97.74 | 98.96 | ↑$1.22 (1.25%) | 97.28 | 99.69 | 760.63K |
| 2024-11-21 | 97.00 | 98.04 | ↑$1.04 (1.07%) | 96.65 | 99.48 | 401.12K |
| 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 |
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