BPOP: Popular Inc.

As of Friday, October 30th, 2026

$ 156.61

-1.88 -1.19%

Open: 158.98
High: 159.26
Low: 155.94
Volume: 3,802
Previous Close on Thursday, October 29th, 2026

$ 158.49

+0.61 +0.39%

Open: 159.82
High: 161.38
Low: 157.09
Volume: 538,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 158.98 159.26 155.94 156.61 3,802 -1.88 -1.19
2026-10-29 159.82 161.38 157.09 158.49 538,951 +0.61 +0.39
2026-10-28 159.95 159.95 157.00 157.88 532,954 -1.31 -0.82
2026-10-27 161.28 161.63 159.06 159.19 348,769 -1.22 -0.76
2026-10-26 160.04 162.15 159.94 160.41 48,078 +1.17 +0.73
2026-10-23 156.98 160.46 156.59 159.24 56,754 +1.60 +1.01
2026-10-22 161.72 162.95 155.96 157.64 1,084,073 -4.61 -2.84
2026-10-21 161.19 162.69 160.53 162.25 537,274 +1.40 +0.87
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 162.15
On 2026-10-26		 155.94
On 2026-10-30		 -2.63 -1.65 162.15
On 2026-10-26		 155.94
On 2026-10-30		 -3.83 158.52
10D 162.95
On 2026-10-22		 155.94
On 2026-10-30		 -2.28 -1.43 162.95
On 2026-10-22		 155.94
On 2026-10-30		 -4.30 159.10
20D 162.95
On 2026-10-22		 152.79
On 2026-10-14		 -1.53 -0.97 160.06
On 2026-10-06		 152.79
On 2026-10-14		 -4.54 158.01
WTD 162.15
On 2026-10-26		 155.94
On 2026-10-30		 -2.63 -1.65 162.15
On 2026-10-26		 155.94
On 2026-10-30		 -3.83 158.52
MTD 162.95
On 2026-10-22		 152.43
On 2026-10-01		 1.16 0.75 160.06
On 2026-10-06		 152.79
On 2026-10-14		 -4.54 157.95
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

56.99 -1.83 -3.11 28,992
AMP

Ameriprise Financial Inc.

490.83 -7.07 -1.42 779,877
BPOP

Popular Inc.

156.61 -1.88 -1.19 3,802