BPOP: Popular Inc.

As of Friday, May 30th, 2025

$ 103.75

-- 0 0%

Open: 103.75
High: 103.75
Low: 103.75
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 103.75

+0.66 +0.64%

Open: 103.82
High: 103.99
Low: 102.53
Volume: 748,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 103.82 103.99 102.53 103.75 748,417 +0.66 +0.64
2025-05-28 103.88 104.41 103.04 103.09 424,125 -1.29 -1.24
2025-05-27 103.94 104.69 102.84 104.38 504,445 +1.88 +1.83
2025-05-23 100.54 102.72 100.54 102.50 340,921 +0.34 +0.33
2025-05-22 101.99 102.88 101.86 102.16 580,481 -0.58 -0.56
2025-05-21 104.20 104.68 102.56 102.74 519,320 -2.41 -2.29
2025-05-20 105.38 105.73 104.83 105.15 861,525 -0.14 -0.13
2025-05-19 103.64 105.61 103.14 105.29 530,711 +0.77 +0.74
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 104.69
On 2025-05-27		 100.54
On 2025-05-23		 1.01 0.98 102.88
On 2025-05-22		 100.54
On 2025-05-23		 -2.27 103.18
10D 105.73
On 2025-05-20		 100.54
On 2025-05-23		 -0.71 -0.68 105.73
On 2025-05-20		 100.54
On 2025-05-23		 -4.91 103.84
20D 105.73
On 2025-05-20		 94.69
On 2025-05-01		 8.33 8.73 105.73
On 2025-05-20		 100.54
On 2025-05-23		 -4.91 102.26
WTD 104.69
On 2025-05-27		 102.53
On 2025-05-29		 1.25 1.22 104.69
On 2025-05-27		 102.53
On 2025-05-29		 -2.06 103.74
MTD 105.73
On 2025-05-20		 94.69
On 2025-05-01		 8.33 8.73 105.73
On 2025-05-20		 100.54
On 2025-05-23		 -4.91 102.26
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.60 +0.44 +0.18 1,026,122
KO

The Coca-Cola Company

71.92 +0.43 +0.59 2,765,552
PFE

Pfizer Inc.

23.51 +0.06 +0.23 6,802,048
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,634,772
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,201.02 -14.71 -0.03 157,450,864
DJTA

Dow Jones Transportation Average

14,706.99 -38.39 -0.26 35,368,810
SPX

S&P 500 Index

5,901.45 -10.72 -0.18
OEX

S&P 100 Index

2,880.92 -4.68 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.79 -44.16 -0.21
NYA

NYSE Composite Index

19,735.48 -8.37 -0.04
XAX

NYSE AMEX Composite Index

5,200.41 -11.70 -0.22
RUI

RUSSELL 1000 Index

3,229.30 -6.27 -0.19
RUT

Russell 2000 Index

2,068.72 -6.06 -0.29
RUA

Russell 3000 Index

3,353.69 -6.65 -0.20
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.07 -12.99 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

103.75 0.00 0.00