ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

BPOP Popular Inc

84.08
-0.11 (-0.13%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Popular Inc BPOP NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.11 -0.13% 84.08 18:45:09
Open Price Low Price High Price Close Price Previous Close
83.45 82.445 84.25 84.08 84.19
more quote information »

BPOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week85.9487.31582.44585.10246,196-1.86-2.16%
1 Month93.0993.0982.44587.67254,782-9.01-9.68%
3 Months86.7793.0980.6086.85312,588-2.69-3.10%
6 Months81.0593.0979.0084.62393,8613.033.74%
1 Year62.1193.0958.0075.69390,77421.9735.37%
3 Years79.3499.48549.3474.22518,3054.745.97%
5 Years53.2599.48523.6963.17562,32530.8357.90%

BPOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 84.08 -0.11 -0.13% 83.45 84.25 82.445 241,609
Jun 13 2024 84.19 -1.98 -2.30% 86.17 86.17 84.11 289,341
Jun 12 2024 86.17 1.80 2.13% 85.48 87.315 85.20 330,792
Jun 11 2024 84.37 -0.48 -0.57% 84.32 84.71 83.49 210,073
Jun 10 2024 84.85 -1.06 -1.23% 85.25 85.335 84.19 246,329
Jun 07 2024 85.91 -0.01 -0.01% 85.29 86.385 85.29 156,261
Jun 06 2024 85.92 -0.04 -0.05% 85.87 86.64 85.71 298,198
Jun 05 2024 85.96 -0.12 -0.14% 86.67 86.99 85.46 227,612
Jun 04 2024 86.08 -1.85 -2.10% 87.37 88.17 85.57 430,693
Jun 03 2024 87.93 -1.08 -1.21% 89.78 89.93 87.365 234,112
May 31 2024 89.01 0.52 0.59% 88.91 89.38 87.845 429,624
May 30 2024 88.49 1.05 1.20% 86.82 88.70 86.51 249,613
May 29 2024 87.44 -1.16 -1.31% 87.56 87.905 86.21 209,583
May 28 2024 88.60 -0.62 -0.69% 89.52 89.78 88.10 179,117
May 24 2024 89.22 0.79 0.89% 88.71 89.31 88.71 236,235
May 23 2024 88.43 -1.58 -1.76% 90.32 90.32 88.005 173,900
May 22 2024 90.01 -1.29 -1.41% 91.16 91.49 89.96 128,959
May 21 2024 91.30 0.42 0.46% 90.64 91.65 90.64 209,590
May 20 2024 90.88 -0.96 -1.05% 92.08 92.36 90.81 321,498
May 17 2024 91.84 -0.73 -0.79% 93.09 93.09 91.66 286,205
May 16 2024 92.57 -0.18 -0.19% 92.02 92.87 92.02 198,697
May 15 2024 92.75 1.17 1.28% 92.63 92.91 91.77 280,410
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock