BPOP: Popular Inc.

As of Monday, March 18th, 2024

$ 82.32

+0.07 +0.09%

Open: 83.05
High: 83.28
Low: 81.81
Volume: 474,202
Previous Close on Friday, March 15th, 2024

$ 82.25

+0.24 +0.29%

Open: 81.79
High: 83.41
Low: 81.79
Volume: 3,610,630
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 83.05 83.28 81.81 82.32 474,202 +0.07 +0.09
2024-03-15 81.79 83.41 81.79 82.25 3,610,630 +0.24 +0.29
2024-03-14 84.01 84.10 81.66 82.01 560,514 -1.77 -2.11
2024-03-13 84.07 84.44 83.42 83.78 393,260 -0.64 -0.76
2024-03-12 84.29 84.88 83.42 84.42 561,560 -0.26 -0.31
2024-03-11 84.29 85.07 83.11 84.68 497,087 -0.19 -0.22
2024-03-08 85.60 85.61 84.11 84.87 395,120 +0.45 +0.53
2024-03-07 84.36 85.20 83.66 84.42 311,396 +0.91 +1.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.88
On 2024-03-12
81.66
On 2024-03-14
-2.36 -2.79 84.88
On 2024-03-12
81.66
On 2024-03-14
-3.80 82.96
10D 85.61
On 2024-03-08
81.66
On 2024-03-14
0.38 0.46 85.61
On 2024-03-08
81.66
On 2024-03-14
-4.61 83.77
20D 85.66
On 2024-02-20
81.10
On 2024-03-01
-2.82 -3.31 85.66
On 2024-02-20
81.10
On 2024-03-01
-5.32 83.57
WTD 83.28
On 2024-03-18
81.81
On 2024-03-18
0.07 0.09 -- -- -- 82.32
MTD 85.61
On 2024-03-08
81.10
On 2024-03-01
-1.36 -1.63 85.61
On 2024-03-08
81.66
On 2024-03-14
-4.61 83.51
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

82.32 +0.07 +0.09 474,202