BPOP: Popular Inc.

As of Thursday, September 12th, 2024

$ 96.69

+0.39 +0.40%

Open: 96.50
High: 96.97
Low: 95.86
Volume: 333,700
Previous Close on Wednesday, September 11th, 2024

$ 96.30

-0.75 -0.77%

Open: 96.49
High: 96.52
Low: 93.81
Volume: 393,876

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 96.50 96.97 95.86 96.69 333,700 +0.39 +0.40
2024-09-11 96.49 96.52 93.81 96.30 393,876 -0.75 -0.77
2024-09-10 97.53 97.74 95.18 97.05 400,181 -0.28 -0.29
2024-09-09 97.24 98.06 97.02 97.33 1,034,323 +0.55 +0.57
2024-09-06 98.71 99.44 96.47 96.78 655,404 -1.86 -1.89
2024-09-05 99.84 99.84 98.16 98.64 278,989 -0.49 -0.49
2024-09-04 100.15 101.41 98.81 99.13 414,260 -1.57 -1.56
2024-09-03 101.37 102.74 100.44 100.70 375,587 -1.80 -1.76
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 99.44
On 2024-09-06		 93.81
On 2024-09-11		 -1.95 -1.98 99.44
On 2024-09-06		 93.81
On 2024-09-11		 -5.66 96.83
10D 102.74
On 2024-09-03		 93.81
On 2024-09-11		 -5.14 -5.05 102.74
On 2024-09-03		 93.81
On 2024-09-11		 -8.70 98.64
20D 102.74
On 2024-09-03		 93.81
On 2024-09-11		 0.87 0.91 102.74
On 2024-09-03		 93.81
On 2024-09-11		 -8.70 98.69
WTD 98.06
On 2024-09-09		 93.81
On 2024-09-11		 -0.09 -0.09 98.06
On 2024-09-09		 93.81
On 2024-09-11		 -4.34 96.84
MTD 102.74
On 2024-09-03		 93.81
On 2024-09-11		 -5.81 -5.67 102.74
On 2024-09-03		 93.81
On 2024-09-11		 -8.70 97.83
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

96.69 +0.39 +0.40 333,700