BPOP: Popular Inc.

As of Friday, December 13th, 2024

$ 95.65

B: 95.65 X 5
A: 106.44 X 5

-0.90 -0.93%

Open: 96.42
High: 96.78
Low: 95.01
Volume: 394,822
Previous Close on Thursday, December 12th, 2024

$ 96.55

-0.40 -0.41%

Open: 97.07
High: 97.51
Low: 95.98
Volume: 399,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 96.42 96.78 95.01 95.65 394,822 -0.90 -0.93
2024-12-12 97.07 97.51 95.98 96.55 399,293 -0.40 -0.41
2024-12-11 98.42 98.93 96.81 96.95 725,408 -1.12 -1.14
2024-12-10 99.56 99.85 97.41 98.07 474,292 -1.04 -1.05
2024-12-09 99.23 100.48 99.05 99.11 536,709 -0.04 -0.04
2024-12-06 99.86 100.45 98.29 99.15 398,823 -0.71 -0.71
2024-12-05 101.35 102.44 99.73 99.86 540,195 +0.04 +0.04
2024-12-04 98.68 99.97 98.44 99.82 372,589 +1.33 +1.35
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 100.48
On 2024-12-09		 95.01
On 2024-12-13		 -3.50 -3.53 100.48
On 2024-12-09		 95.01
On 2024-12-13		 -5.44 97.27
10D 102.44
On 2024-12-05		 95.01
On 2024-12-13		 -3.71 -3.73 102.44
On 2024-12-05		 95.01
On 2024-12-13		 -7.25 98.22
20D 103.17
On 2024-11-25		 94.28
On 2024-11-19		 -0.60 -0.62 103.17
On 2024-11-25		 95.01
On 2024-12-13		 -7.91 98.22
WTD 100.48
On 2024-12-09		 95.01
On 2024-12-13		 -3.50 -3.53 100.48
On 2024-12-09		 95.01
On 2024-12-13		 -5.44 97.27
MTD 102.44
On 2024-12-05		 95.01
On 2024-12-13		 -3.71 -3.73 102.44
On 2024-12-05		 95.01
On 2024-12-13		 -7.25 98.22
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

95.65 -0.90 -0.93 394,822