BPOP: Popular Inc.

As of Monday, August 31st, 2026

$ 168.19

-1.56 -0.92%

Open: 170.12
High: 170.54
Low: 168.01
Volume: 480,885
Previous Close on Friday, August 28th, 2026

$ 169.75

-- 0 0%

Open: 170.57
High: 171.02
Low: 168.94
Volume: 293,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 170.12 170.54 168.01 168.19 461,265 -1.56 -0.92
2026-08-28 170.57 171.02 168.94 169.75 293,393 0.00 0.00
2026-08-27 168.28 170.08 167.74 169.75 320,309 0.00 0.00
2026-08-26 170.00 171.20 169.00 169.75 377,413 +0.20 +0.12
2026-08-25 168.38 169.80 167.19 169.55 31,194 +1.12 +0.66
2026-08-24 169.07 171.30 168.05 168.43 262,399 -0.64 -0.38
2026-08-21 169.62 171.43 167.51 169.07 458,491 +0.85 +0.51
2026-08-20 169.97 171.38 168.22 168.22 364,977 -2.35 -1.38
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 171.20
On 2026-08-26		 167.19
On 2026-08-25		 -0.24 -0.14 171.20
On 2026-08-26		 167.74
On 2026-08-27		 -2.02 169.40
10D 178.75
On 2026-08-18		 167.19
On 2026-08-25		 -8.72 -4.93 178.75
On 2026-08-18		 167.19
On 2026-08-25		 -6.47 169.89
20D 179.24
On 2026-08-17		 167.19
On 2026-08-25		 -5.46 -3.14 179.24
On 2026-08-17		 167.19
On 2026-08-25		 -6.72 172.96
WTD 170.54
On 2026-08-31		 168.01
On 2026-08-31		 -1.56 -0.92 -- -- -- 168.19
MTD 179.24
On 2026-08-17		 167.19
On 2026-08-25		 -7.02 -4.01 179.24
On 2026-08-17		 167.19
On 2026-08-25		 -6.72 172.99
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

168.19 -1.56 -0.92 480,885