BPOP: Popular Inc.

As of Wednesday, December 7th, 2022

$ 66.51

-- 0 0%

Open: 66.51
High: 66.51
Low: 66.51
Volume: N/A
Previous Close on Tuesday, December 6th, 2022

$ 66.51

-0.77 -1.14%

Open: 66.97
High: 67.42
Low: 65.64
Volume: 616,670
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-06 66.97 67.42 65.64 66.51 616,670 -0.77 -1.14
2022-12-05 70.19 70.54 66.77 67.28 548,052 -3.52 -4.97
2022-12-02 70.76 71.36 70.34 70.80 316,642 -0.48 -0.67
2022-12-01 72.94 73.59 70.87 71.28 420,713 -1.74 -2.38
2022-11-30 71.04 73.15 69.75 73.02 581,622 +1.48 +2.07
2022-11-29 71.80 72.61 71.33 71.54 238,605 +0.05 +0.07
2022-11-28 71.41 72.08 70.84 71.49 462,747 -0.51 -0.71
2022-11-25 71.75 72.19 71.32 72.00 147,340 +0.67 +0.94

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.59
On 2022-12-01
65.64
On 2022-12-06
-5.03 -7.03 73.59
On 2022-12-01
65.64
On 2022-12-06
-10.80 69.78
10D 73.59
On 2022-12-01
65.64
On 2022-12-06
-3.51 -5.01 73.59
On 2022-12-01
65.64
On 2022-12-06
-10.80 70.69
20D 74.00
On 2022-11-15
65.64
On 2022-12-06
-2.99 -4.30 74.00
On 2022-11-15
65.64
On 2022-12-06
-11.30 70.76
WTD 70.54
On 2022-12-05
65.64
On 2022-12-06
-4.29 -6.06 70.54
On 2022-12-05
65.64
On 2022-12-06
-6.95 66.90
MTD 73.59
On 2022-12-01
65.64
On 2022-12-06
-6.51 -8.92 73.59
On 2022-12-01
65.64
On 2022-12-06
-10.80 68.97
As of Tuesday, December 6th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.00 -0.28 -0.33 4,858,199
KO

The Coca-Cola Company

63.54 +0.10 +0.16 12,306,123
PFE

Pfizer Inc.

50.24 +0.53 +1.07 15,929,505
VZ

Verizon Communications Inc.

37.17 +0.28 +0.76 23,058,098
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,597.92 +1.58 +0.00 295,404,074
DJTA

Dow Jones Transportation Average

13,767.89 -130.21 -0.94 97,036,503
SPX

S&P 500 Index

3,933.92 -7.34 -0.19
OEX

S&P 100 Index

1,755.27 -4.97 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,497.39 -52.29 -0.45
NYA

NYSE Composite Index

15,311.79 -16.66 -0.11
XAX

NYSE AMEX Composite Index

4,440.90 +56.45 +1.29
RUI

RUSSELL 1000 Index

2,156.61 -4.19 -0.19
RUT

Russell 2000 Index

1,806.90 -5.67 -0.31
RUA

Russell 3000 Index

2,270.78 -4.57 -0.20
W5000

Wilshire 5000 Total Market Index

39,020.67 -88.99 -0.23
VIX

CBOE Volatility Index

22.68 +0.51 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.99 +0.32 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.08 +0.34 +1.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.18 +0.46 +1.86
VXN

CBOE NASDAQ 100 Volatility Index

28.11 +0.58 +2.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,873.44 -9.94 -0.17
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

66.51 0.00 0.00