Popular Inc (BPOP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5075 | 1.49434972244 | 100.88 | 106.46 | 99.76 | 558688 | 101.71727892 | CS |
| 4 | 7.9075 | 8.36949618967 | 94.48 | 106.46 | 91.25 | 448642 | 97.59789222 | CS |
| 12 | 12.6275 | 14.06807041 | 89.76 | 106.46 | 88.72 | 500700 | 96.66135954 | CS |
| 26 | -1.0425 | -1.00792806729 | 103.43 | 106.46 | 86.86 | 474736 | 96.62232505 | CS |
| 52 | 13.6575 | 15.3922010594 | 88.73 | 106.46 | 80.6 | 434887 | 92.29263859 | CS |
| 156 | 16.6675 | 19.444120392 | 85.72 | 106.46 | 49.34 | 513303 | 77.08418219 | CS |
| 260 | 41.9575 | 69.4315737217 | 60.43 | 106.46 | 23.69 | 559146 | 67.2984248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 103.77 | 2.19 | 2.16 | 102.34 | 103.87 | 101.85 | 711875 |
| 1737761700 | 101.58 | 1.59 | 1.59 | 100.76 | 102.48 | 100.63 | 552660 |
| 1737675300 | 99.99 | 0 | 0.00 | 99.99 | 99.99 | 99.99 | 0 |
| 1737588900 | 99.99 | -0.74 | -0.73 | 100.16 | 100.89 | 99.76 | 577752 |
| 1737502500 | 100.73 | 1.09 | 1.09 | 100.88 | 101.55 | 99.92 | 392466 |
| 1737156900 | 99.64 | 0.93 | 0.94 | 98.98 | 99.93 | 98.78 | 452885 |
| 1737070500 | 98.71 | -0.57 | -0.57 | 98.96 | 99.85 | 98.45 | 509670 |
| 1736984100 | 99.28 | 1.82 | 1.87 | 100 | 100.545 | 98.44 | 441435 |
| 1736897700 | 97.46 | 3.57 | 3.80 | 95.08 | 97.745 | 94.52 | 434677 |
| 1736811300 | 93.89 | 1.34 | 1.45 | 91.79 | 94.16 | 91.77 | 331330 |
| 1736552100 | 92.55 | -2.13 | -2.25 | 93.84 | 93.84 | 91.78 | 428152 |
| 1736379300 | 94.68 | 0.08 | 0.08 | 93.92 | 94.9 | 92.97 | 443584 |
| 1736292900 | 94.6 | 0.09 | 0.10 | 95.03 | 95.26 | 93.435 | 419169 |
| 1736206500 | 94.51 | 0.23 | 0.24 | 94.32 | 96.37 | 94.3 | 456402 |
| 1735947300 | 94.28 | 1.53 | 1.65 | 93.32 | 94.42 | 91.25 | 341513 |
| 1735860900 | 92.75 | -1.31 | -1.39 | 94.43 | 95.31 | 92.31 | 362192 |
| 1735688100 | 94.06 | -0.18 | -0.19 | 94.48 | 95.18 | 93.28 | 322513 |
| 1735601700 | 94.24 | -0.52 | -0.55 | 94.07 | 94.79 | 93.07 | 283135 |
| 1735342500 | 94.76 | -0.71 | -0.74 | 95.4 | 95.94 | 94.26 | 382771 |
| 1735256100 | 95.47 | 0.62 | 0.65 | 94.21 | 95.52 | 94.195 | 257758 |
| 1735077840 | 94.85 | 1.06 | 1.13 | 93.79 | 94.86 | 93.48 | 202807 |
| 1734996900 | 93.79 | 2.13 | 2.32 | 91.37 | 93.88 | 91.2 | 519659 |
| 1734737700 | 91.66 | 1.08 | 1.19 | 90.5 | 92.63 | 90.455 | 1430451 |
| 1734651300 | 90.58 | 0.56 | 0.62 | 91.125 | 92.73 | 90.17 | 725839 |
| 1734564900 | 90.02 | -3.86 | -4.11 | 93.91 | 94.94 | 89.84 | 641004 |
| 1734478500 | 93.88 | -1.86 | -1.94 | 95.12 | 95.965 | 93.65 | 486994 |
| 1734392100 | 95.74 | 0.09 | 0.09 | 95.6 | 96.31 | 95.24 | 420930 |
| 1734132900 | 95.65 | -0.9 | -0.93 | 96.41 | 96.78 | 95.01 | 393810 |
| 1734046500 | 96.55 | -0.4 | -0.41 | 97.115 | 97.505 | 95.98 | 393911 |
| 1733960100 | 96.95 | -1.12 | -1.14 | 98.85 | 98.93 | 96.81 | 723648 |
| 1733873700 | 98.07 | -1.04 | -1.05 | 99.09 | 99.705 | 97.4101 | 493053 |
| 1733787300 | 99.11 | -0.04 | -0.04 | 99.61 | 100.48 | 99.05 | 543739 |
| 1733528100 | 99.15 | -0.71 | -0.71 | 99.87 | 100.45 | 98.29 | 408047 |
| 1733441700 | 99.86 | 0.04 | 0.04 | 101.16 | 102.44 | 99.73 | 535830 |
| 1733355300 | 99.82 | 1.33 | 1.35 | 98.805 | 99.97 | 98.44 | 384238 |
| 1733268900 | 98.49 | -0.08 | -0.08 | 98.945 | 99.2 | 97.63 | 357782 |
| 1733182500 | 98.57 | -0.79 | -0.80 | 98.3861 | 99.68 | 98.38 | 810910 |
| 1732917840 | 99.36 | -0.36 | -0.36 | 100.515 | 100.515 | 99.15 | 274518 |
| 1732750500 | 99.72 | -1.06 | -1.05 | 101.2658 | 102.36 | 99.61 | 284093 |
| 1732664100 | 100.78 | -1.02 | -1.00 | 101.69 | 101.69 | 100.38 | 363175 |
| 1732577700 | 101.8 | 2.84 | 2.87 | 100.71 | 103.17 | 100.71 | 443648 |
| 1732318500 | 98.96 | 0.92 | 0.94 | 97.835 | 99.69 | 97.835 | 754998 |
| 1732232100 | 98.04 | 1.42 | 1.47 | 97.05 | 99.48 | 96.65 | 391380 |
| 1732145700 | 96.62 | 1.59 | 1.67 | 95.32 | 96.78 | 94.855 | 535533 |
| 1732059300 | 95.03 | -0.82 | -0.86 | 94.775 | 95.675 | 94.65 | 433826 |
| 1731972900 | 95.85 | -0.24 | -0.25 | 95.85 | 97.245 | 95.66 | 496170 |
| 1731713700 | 96.09 | -0.16 | -0.17 | 96.705 | 96.855 | 95.51 | 392978 |
| 1731627300 | 96.25 | -2.09 | -2.13 | 98.125 | 98.13 | 95.61 | 523519 |
| 1731540900 | 98.34 | 1.64 | 1.70 | 96.65 | 99.59 | 96.65 | 655486 |
| 1731454500 | 96.7 | -0.61 | -0.63 | 96.65 | 97.82 | 96.56 | 456802 |
| 1731368100 | 97.31 | 2.98 | 3.16 | 95.735 | 98.62 | 95.71 | 527028 |
| 1731108900 | 94.33 | -1.61 | -1.68 | 95.82 | 96.59 | 94.16 | 659851 |
| 1731022500 | 95.94 | -3.49 | -3.51 | 98.855 | 98.855 | 95.63 | 685422 |
| 1730936100 | 99.43 | 9.51 | 10.58 | 96.87 | 99.52 | 95.43 | 1225627 |
| 1730849700 | 89.92 | 0.76 | 0.85 | 89.76 | 90.28 | 88.72 | 359145 |
| 1730763300 | 89.16 | -0.32 | -0.36 | 88.82 | 89.86 | 88.1 | 508686 |
| 1730500500 | 89.48 | 0.25 | 0.28 | 89.865 | 90.27 | 89.35 | 448302 |
| 1730414100 | 89.23 | -1.5 | -1.65 | 91.19 | 91.19 | 89.15 | 432073 |
| 1730327700 | 90.73 | 1.32 | 1.48 | 89.505 | 92 | 89.505 | 579400 |
| 1730241300 | 89.41 | -0.78 | -0.86 | 90.265 | 90.265 | 89.05 | 568714 |
| 1730154900 | 90.19 | 1.73 | 1.96 | 89.92 | 90.839 | 88.92 | 539552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
