BPOP: Popular Inc.

As of Thursday, May 8th, 2025

$ 100.49

+1.46 +1.47%

Open: 99.81
High: 101.58
Low: 99.81
Volume: 435,062
Previous Close on Wednesday, May 7th, 2025

$ 99.03

-0.02 -0.02%

Open: 99.40
High: 100.32
Low: 98.51
Volume: 486,937

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 99.81 101.58 99.81 100.49 435,062 +1.46 +1.47
2025-05-07 99.40 100.32 98.51 99.03 486,937 -0.02 -0.02
2025-05-06 97.16 99.69 97.08 99.05 678,112 -0.43 -0.43
2025-05-05 99.11 100.53 99.01 99.48 352,450 -0.13 -0.13
2025-05-02 96.61 100.10 96.61 99.61 469,301 +2.86 +2.96
2025-05-01 95.62 97.49 94.69 96.75 458,548 +1.33 +1.39
2025-04-30 94.93 95.71 93.72 95.42 490,350 -1.38 -1.43
2025-04-29 96.45 97.28 94.90 96.80 425,429 +0.70 +0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.58
On 2025-05-08		 96.61
On 2025-05-02		 3.74 3.87 100.53
On 2025-05-05		 97.08
On 2025-05-06		 -3.43 99.53
10D 101.58
On 2025-05-08		 92.93
On 2025-04-25		 4.55 4.74 97.28
On 2025-04-29		 93.72
On 2025-04-30		 -3.66 97.87
20D 101.58
On 2025-05-08		 80.00
On 2025-04-11		 13.58 15.63 85.52
On 2025-04-10		 80.00
On 2025-04-11		 -6.45 92.35
WTD 101.58
On 2025-05-08		 97.08
On 2025-05-06		 0.88 0.88 100.53
On 2025-05-05		 97.08
On 2025-05-06		 -3.43 99.51
MTD 101.58
On 2025-05-08		 94.69
On 2025-05-01		 5.07 5.31 100.53
On 2025-05-05		 97.08
On 2025-05-06		 -3.43 99.07
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

100.49 +1.46 +1.47 435,062