Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	BPOP	93.09	93.09	91.66	91.84	-0.73	286,205	5,558	36.73	103.95
2024-05-16	Q	BPOP	92.02	92.87	92.02	92.57	-0.18	200,508	4,309	92.08	101.01
2024-05-15	Q	BPOP	92.63	92.91	91.77	92.75	1.17	280,410	6,185	37.10	107.92
2024-05-14	Q	BPOP	91.12	91.63	90.675	91.58	0.70	252,962	5,887	91.17	100.44
2024-05-13	Q	BPOP	91.14	91.61	90.05	90.88	-0.04	275,219	4,647	82.66	91.35
2024-05-10	Q	BPOP	89.80	90.97	89.195	90.92	1.12	293,973	4,776	89.01	108.53
2024-05-09	Q	BPOP	90.28	90.99	89.57	89.80	-0.50	242,721	4,486	35.89	108.53
2024-05-08	Q	BPOP	88.14	90.74	87.70	90.30	1.32	314,169	4,897	87.07	111.39
2024-05-07	Q	BPOP	89.62	89.94	88.95	88.98	-0.16	187,489	4,048	88.52	89.46
2024-05-06	Q	BPOP	89.44	90.265	89.13	89.14	0.29	289,009	4,559	81.52	90.50
2024-05-03	Q	BPOP	89.23	89.81	88.71	88.85	0.80	319,710	6,674	35.58	94.94
2024-05-02	Q	BPOP	87.54	88.24	86.745	88.05	1.15	213,968	5,451	84.62	96.59
2024-05-01	Q	BPOP	85.29	88.38	85.29	86.90	1.91	268,786	4,545	34.76	89.00
2024-04-30	Q	BPOP	85.85	86.38	84.89	84.99	-1.23	290,844	4,356	74.87	93.73
2024-04-29	Q	BPOP	86.61	87.49	85.86	86.22	-0.36	409,217	4,877	85.01	94.42
2024-04-26	Q	BPOP	87.51	88.485	86.58	86.58	-1.35	264,582	5,425	34.80	89.00
2024-04-25	Q	BPOP	87.82	87.96	86.1347	87.93	-0.43	218,003	4,643	87.01	89.00
2024-04-24	Q	BPOP	87.98	88.60	86.81	88.36	0.48	446,720	6,728	38.88	88.99
2024-04-23	Q	BPOP	82.03	88.995	82.03	87.88	2.63	673,267	8,401	84.62	99.00
2024-04-22	Q	BPOP	83.60	85.85	83.08	85.25	2.05	429,400	7,143	34.22	88.99
2024-04-19	Q	BPOP	82.05	83.405	81.94	83.20	1.37	386,305	5,805	38.00	100.00
2024-04-18	Q	BPOP	81.08	81.98	81.05	81.83	0.96	269,879	4,239	75.00	83.99
2024-04-17	Q	BPOP	82.21	82.62	80.71	80.87	-0.42	252,696	5,568	75.00	88.00
2024-04-16	Q	BPOP	81.81	82.53	80.60	81.29	-1.07	306,103	5,017	48.72	88.00
2024-04-15	Q	BPOP	83.98	84.285	81.81	82.36	-0.39	509,052	5,091	75.00	105.61
2024-04-12	Q	BPOP	82.26	83.15	82.13	82.75	-0.50	339,385	5,271	81.80	83.99
2024-04-11	Q	BPOP	84.51	84.51	82.83	83.25	-0.90	261,237	4,956	77.88	88.68
2024-04-10	Q	BPOP	85.46	85.67	83.35	84.15	-2.71	452,650	8,022	83.01	84.99
2024-04-09	Q	BPOP	86.71	87.06	85.835	86.86	0.96	443,167	5,680	75.00	133.14
2024-04-08	Q	BPOP	85.70	86.41	85.505	85.90	0.61	329,988	4,981	85.46	86.40
2024-04-05	Q	BPOP	85.11	85.56	84.56	85.29	0.19	333,190	4,486	75.57	85.99
2024-04-04	Q	BPOP	86.30	87.16	84.66	85.10	-0.39	345,863	4,462	83.40	85.99
2024-04-03	Q	BPOP	85.99	86.77	85.43	85.49	-0.51	443,711	5,598	83.43	85.45
2024-04-02	Q	BPOP	86.44	87.355	85.55	86.00	-1.40	315,143	5,450	85.51	86.45
2024-04-01	Q	BPOP	88.16	88.19	86.95	87.40	-0.69	363,827	5,034	86.01	87.99
2024-03-29	Q	BPOP	87.28	88.415	86.98	88.09	0.90	0	0	88.16	88.68
2024-03-28	Q	BPOP	87.28	88.415	86.98	88.09	0.90	394,404	5,416	88.16	88.68
2024-03-27	Q	BPOP	86.46	87.61	86.46	87.19	0.53	559,733	7,986	86.01	87.99
2024-03-26	Q	BPOP	86.82	87.18	85.78	86.66	0.33	327,663	5,055	85.01	86.99
2024-03-25	Q	BPOP	84.77	86.75	84.77	86.33	1.11	406,985	5,852	86.04	86.89
2024-03-22	Q	BPOP	86.77	87.26	84.89	85.22	-1.49	413,249	6,739	84.72	85.66
2024-03-21	Q	BPOP	85.60	87.3717	85.60	86.71	1.49	542,235	7,964	86.01	87.99
2024-03-20	Q	BPOP	82.12	85.835	82.10	85.22	2.66	462,309	6,835	84.96	85.90
2024-03-19	Q	BPOP	81.74	83.24	81.74	82.56	0.24	325,622	5,077	80.17	83.99
2024-03-18	Q	BPOP	83.05	83.275	81.81	82.32	0.07	474,202	5,915	82.01	99.20
2024-03-15	Q	BPOP	81.79	83.41	81.79	82.25	0.24	3,610,629	8,603	81.79	82.52
2024-03-14	Q	BPOP	84.01	84.10	81.655	82.01	-1.77	560,515	9,297	81.41	82.33
2024-03-13	Q	BPOP	84.07	84.435	83.42	83.78	-0.02	393,260	7,814	83.01	83.69
2024-03-12	Q	BPOP	84.29	84.88	83.42	84.42	-0.26	561,570	10,455	84.04	84.86
2024-03-11	Q	BPOP	84.29	85.07	83.11	84.68	-0.19	497,087	8,938	84.01	85.77
2024-03-08	Q	BPOP	85.60	85.605	84.105	84.87	0.45	395,120	6,165	33.93	85.77
2024-03-07	Q	BPOP	84.36	85.20	83.66	84.42	0.91	311,396	5,678	84.52	86.75
2024-03-06	Q	BPOP	85.36	85.45	82.41	83.51	-1.88	399,817	8,860	76.12	83.99
2024-03-05	Q	BPOP	81.92	85.445	81.75	85.39	3.45	355,525	7,503	78.08	88.68
2024-03-04	Q	BPOP	82.75	83.75	81.86	81.94	-0.62	435,890	8,897	81.04	88.68
2024-03-01	Q	BPOP	83.275	83.46	81.10	82.56	-1.12	434,041	7,150	79.10	266.28
2024-02-29	Q	BPOP	83.52	84.24	82.70	83.68	0.95	515,172	6,039	80.00	93.00
2024-02-28	Q	BPOP	83.55	84.02	82.65	82.73	-1.34	272,677	4,879	82.52	83.99
2024-02-27	Q	BPOP	83.47	84.32	82.91	84.07	1.17	400,827	6,594	83.64	84.45
2024-02-26	Q	BPOP	83.25	84.29	82.64	82.90	-0.54	257,349	4,830	61.04	83.99
2024-02-23	Q	BPOP	83.78	84.18	82.92	83.44	-0.04	344,872	6,136	83.04	83.73
2024-02-22	Q	BPOP	84.38	84.72	83.145	83.48	-0.57	400,360	7,846	83.03	83.84
2024-02-21	Q	BPOP	84.54	84.54	83.46	84.05	-0.75	442,754	7,592	83.01	93.00
2024-02-20	Q	BPOP	84.35	85.66	84.12	84.80	-0.34	387,598	6,075	84.01	85.99