BPOP: Popular Inc.

As of Tuesday, July 21st, 2026

$ 172.27

+0.15 +0.09%

Open: 171.28
High: 173.94
Low: 169.52
Volume: 376,835
Previous Close on Monday, July 20th, 2026

$ 172.12

+0.37 +0.22%

Open: 172.37
High: 172.93
Low: 170.39
Volume: 373,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 171.28 173.94 169.52 172.27 376,835 +0.15 +0.09
2026-07-20 172.37 172.93 170.39 172.12 373,698 +0.37 +0.22
2026-07-17 172.20 174.56 170.33 171.75 588,535 -2.11 -1.21
2026-07-16 170.89 174.69 170.89 173.86 465,483 +2.85 +1.67
2026-07-15 170.27 171.79 167.84 171.01 479,866 +2.01 +1.19
2026-07-14 168.45 170.20 167.54 169.00 391,322 +0.29 +0.17
2026-07-13 171.31 171.98 168.10 168.71 434,039 -1.85 -1.08
2026-07-10 169.26 171.73 169.25 170.56 445,521 +1.17 +0.69
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 174.69
On 2026-07-16		 167.84
On 2026-07-15		 3.27 1.93 174.69
On 2026-07-16		 169.52
On 2026-07-21		 -2.96 172.20
10D 174.69
On 2026-07-16		 163.65
On 2026-07-08		 4.31 2.57 174.69
On 2026-07-16		 169.52
On 2026-07-21		 -2.96 170.49
20D 174.69
On 2026-07-16		 161.79
On 2026-06-23		 9.54 5.86 170.02
On 2026-07-02		 163.65
On 2026-07-08		 -3.74 168.50
WTD 173.94
On 2026-07-21		 169.52
On 2026-07-21		 0.52 0.30 172.93
On 2026-07-20		 172.93
On 2026-07-20		 0.00 172.20
MTD 174.69
On 2026-07-16		 163.65
On 2026-07-08		 8.09 4.93 170.02
On 2026-07-02		 163.65
On 2026-07-08		 -3.74 169.81
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
FTRE

Fortrea Holdings Inc.

17.91 +0.18 +1.02 1,483,807
FTEC

Fidelity MSCI Information Technology Index ETF

277.01 +6.73 +2.49 316,706
LH

Laboratory Corporation of America Holdings

279.40 -2.08 -0.74 686,074
BCC

Boise Cascade Company

74.40 -1.50 -1.98 49,548
BPOP

Popular Inc.

172.27 +0.15 +0.09 376,835