Popular Inc (BPOP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 0.610528740928 | 86.81 | 89.12 | 86.51 | 351664 | 88.27544428 | CS |
| 4 | 1.4 | 1.62904351873 | 85.94 | 89.12 | 82.445 | 313838 | 86.13353927 | CS |
| 12 | 5.08 | 6.17554096766 | 82.26 | 93.09 | 80.6 | 301237 | 87.0022275 | CS |
| 26 | 7.45 | 9.32532231819 | 79.89 | 93.09 | 79 | 388564 | 85.20295588 | CS |
| 52 | 25.87 | 42.0855701968 | 61.47 | 93.09 | 59.155 | 386337 | 77.03248617 | CS |
| 156 | 11.9 | 15.7741251326 | 75.44 | 99.485 | 49.34 | 512956 | 74.32253168 | CS |
| 260 | 31.84 | 57.3693693694 | 55.5 | 99.485 | 23.69 | 561640 | 63.39019974 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 87.34 | -1.22 | -1.38 | 88.24 | 88.24 | 86.99 | 191277 |
| 1719959700 | 88.56 | 0.35 | 0.40 | 87.85 | 88.99 | 87.85 | 302435 |
| 1719873300 | 88.21 | 2.11 | 2.45 | 88.52 | 89.12 | 87.76 | 219232 |
| 1719614100 | 86.1 | 0 | 0.00 | 86.1 | 86.1 | 86.1 | 0 |
| 1719527700 | 86.1 | 0.01 | 0.01 | 86.02 | 86.68 | 85.1669 | 175910 |
| 1719441300 | 86.09 | -0.44 | -0.51 | 86.16 | 86.57 | 85.7 | 128871 |
| 1719354900 | 86.53 | -0.68 | -0.78 | 87.21 | 87.45 | 84.61 | 198641 |
| 1719268500 | 87.21 | 2.13 | 2.50 | 85.22 | 88.41 | 84.75 | 536092 |
| 1719009300 | 85.08 | 0.01 | 0.01 | 85.22 | 85.52 | 84.67 | 1090458 |
| 1718922900 | 85.07 | 0.22 | 0.26 | 84.35 | 85.46 | 84.14 | 237299 |
| 1718750100 | 84.85 | -0.12 | -0.14 | 84.61 | 85.54 | 84.61 | 164961 |
| 1718663700 | 84.97 | 0.89 | 1.06 | 84.08 | 85.02 | 83.05 | 237716 |
| 1718404500 | 84.08 | -0.11 | -0.13 | 83.45 | 84.25 | 82.445 | 241609 |
| 1718318100 | 84.19 | -1.98 | -2.30 | 86.17 | 86.17 | 84.11 | 289341 |
| 1718231700 | 86.17 | 1.8 | 2.13 | 85.48 | 87.315 | 85.2 | 330792 |
| 1718145300 | 84.37 | -0.48 | -0.57 | 84.32 | 84.71 | 83.49 | 210073 |
| 1718058900 | 84.85 | -1.06 | -1.23 | 85.25 | 85.335 | 84.19 | 246329 |
| 1717799700 | 85.91 | -0.01 | -0.01 | 85.29 | 86.385 | 85.29 | 156261 |
| 1717713300 | 85.92 | -0.04 | -0.05 | 85.87 | 86.64 | 85.71 | 298198 |
| 1717626900 | 85.96 | -0.12 | -0.14 | 86.67 | 86.99 | 85.46 | 227612 |
| 1717540500 | 86.08 | -1.85 | -2.10 | 87.37 | 88.17 | 85.57 | 430693 |
| 1717454100 | 87.93 | -1.08 | -1.21 | 89.78 | 89.93 | 87.365 | 234112 |
| 1717194900 | 89.01 | 0.52 | 0.59 | 88.91 | 89.38 | 87.845 | 429624 |
| 1717108500 | 88.49 | 1.05 | 1.20 | 86.82 | 88.7 | 86.51 | 249613 |
| 1717022100 | 87.44 | -1.16 | -1.31 | 87.56 | 87.905 | 86.21 | 209583 |
| 1716935700 | 88.6 | -0.62 | -0.69 | 89.52 | 89.78 | 88.1 | 179117 |
| 1716590100 | 89.22 | 0.79 | 0.89 | 88.71 | 89.31 | 88.71 | 236235 |
| 1716503700 | 88.43 | -1.58 | -1.76 | 90.32 | 90.32 | 88.005 | 173900 |
| 1716417300 | 90.01 | -1.29 | -1.41 | 91.16 | 91.49 | 89.96 | 128959 |
| 1716330900 | 91.3 | 0.42 | 0.46 | 90.64 | 91.65 | 90.64 | 209590 |
| 1716244500 | 90.88 | -0.96 | -1.05 | 92.08 | 92.36 | 90.81 | 321498 |
| 1715985300 | 91.84 | -0.73 | -0.79 | 93.09 | 93.09 | 91.66 | 286205 |
| 1715898900 | 92.57 | -0.18 | -0.19 | 92.02 | 92.87 | 92.02 | 198697 |
| 1715812500 | 92.75 | 1.17 | 1.28 | 92.63 | 92.91 | 91.77 | 280410 |
| 1715726100 | 91.58 | 0.7 | 0.77 | 91.12 | 91.63 | 90.675 | 252962 |
| 1715639700 | 90.88 | -0.04 | -0.04 | 91.14 | 91.61 | 90.05 | 275219 |
| 1715380500 | 90.92 | 1.12 | 1.25 | 90.55 | 90.97 | 89.195 | 293973 |
| 1715294100 | 89.8 | -0.5 | -0.55 | 90.28 | 90.99 | 89.57 | 242721 |
| 1715207700 | 90.3 | 1.32 | 1.48 | 88.14 | 90.74 | 87.7 | 314169 |
| 1715121300 | 88.98 | -0.16 | -0.18 | 89.62 | 89.94 | 88.95 | 187489 |
| 1715034900 | 89.14 | 0.29 | 0.33 | 89.44 | 90.265 | 88.9 | 289009 |
| 1714775700 | 88.85 | 0.8 | 0.91 | 89.23 | 89.81 | 88.71 | 319710 |
| 1714689300 | 88.05 | 1.15 | 1.32 | 87.54 | 88.24 | 86.745 | 213968 |
| 1714602900 | 86.9 | 1.91 | 2.25 | 85.29 | 88.38 | 85.29 | 268786 |
| 1714516500 | 84.99 | -1.23 | -1.43 | 85.85 | 86.38 | 84.89 | 289728 |
| 1714430100 | 86.22 | -0.36 | -0.42 | 86.61 | 87.49 | 85.86 | 409217 |
| 1714170900 | 86.58 | -1.35 | -1.54 | 87.51 | 88.485 | 86.58 | 264582 |
| 1714084500 | 87.93 | -0.43 | -0.49 | 87.82 | 87.96 | 86.1347 | 218003 |
| 1713998100 | 88.36 | 0.48 | 0.55 | 87.98 | 88.6 | 86.81 | 446720 |
| 1713911700 | 87.88 | 2.63 | 3.09 | 82.03 | 88.995 | 82.03 | 673267 |
| 1713825300 | 85.25 | 2.05 | 2.46 | 83.6 | 85.85 | 83.08 | 429400 |
| 1713566100 | 83.2 | 1.37 | 1.67 | 82.05 | 83.405 | 81.67 | 388805 |
| 1713479700 | 81.83 | 0.96 | 1.19 | 81.08 | 81.98 | 80.89 | 269879 |
| 1713393300 | 80.87 | -0.42 | -0.52 | 82.21 | 82.62 | 80.71 | 251366 |
| 1713306900 | 81.29 | -1.07 | -1.30 | 81.81 | 82.53 | 80.6 | 306103 |
| 1713220500 | 82.36 | -0.39 | -0.47 | 83.45 | 84.285 | 81.81 | 509052 |
| 1712961300 | 82.75 | -0.5 | -0.60 | 82.26 | 83.15 | 81.96 | 339372 |
| 1712874900 | 83.25 | -0.9 | -1.07 | 84.51 | 84.58 | 82.83 | 261237 |
| 1712788500 | 84.15 | -2.71 | -3.12 | 85.46 | 85.67 | 83.35 | 452650 |
| 1712702100 | 86.86 | 0.96 | 1.12 | 86.71 | 87.06 | 85.835 | 443167 |
| 1712615700 | 85.9 | 0.61 | 0.72 | 85.7 | 86.41 | 85.505 | 329988 |
| 1712356500 | 85.29 | 0.19 | 0.22 | 85.11 | 85.56 | 84.56 | 333190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
