BPOP: Popular Inc.

As of Friday, August 8th, 2025

$ 114.95

+1.32 +1.16%

Open: 114.37
High: 115.27
Low: 113.72
Volume: 290,400
Previous Close on Thursday, August 7th, 2025

$ 113.63

-0.68 -0.59%

Open: 115.34
High: 115.36
Low: 112.70
Volume: 374,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 114.37 115.27 113.72 114.95 290,400 +1.32 +1.16
2025-08-07 115.34 115.36 112.70 113.63 374,954 -0.68 -0.59
2025-08-06 115.58 115.75 114.19 114.31 316,106 -1.12 -0.97
2025-08-05 115.44 116.11 112.78 115.43 483,228 +0.37 +0.32
2025-08-04 113.30 115.08 113.30 115.06 419,751 +1.87 +1.65
2025-08-01 113.00 113.91 110.54 113.19 548,138 -1.39 -1.21
2025-07-31 113.41 115.17 113.40 114.58 432,087 +0.38 +0.33
2025-07-30 115.16 115.33 113.78 114.20 318,206 -0.62 -0.54
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 116.11
On 2025-08-05		 112.70
On 2025-08-07		 1.76 1.55 116.11
On 2025-08-05		 112.70
On 2025-08-07		 -2.94 114.68
10D 116.22
On 2025-07-29		 110.54
On 2025-08-01		 -0.38 -0.33 116.22
On 2025-07-29		 110.54
On 2025-08-01		 -4.89 114.55
20D 118.54
On 2025-07-23		 110.54
On 2025-08-01		 1.54 1.36 118.54
On 2025-07-23		 110.54
On 2025-08-01		 -6.75 114.51
WTD 116.11
On 2025-08-05		 112.70
On 2025-08-07		 1.76 1.55 116.11
On 2025-08-05		 112.70
On 2025-08-07		 -2.94 114.68
MTD 116.11
On 2025-08-05		 110.54
On 2025-08-01		 0.37 0.32 116.11
On 2025-08-05		 112.70
On 2025-08-07		 -2.94 114.43
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

23.69 +0.15 +0.64 10,459,573
RIG

Transocean Ltd.

3.10 +0.15 +5.08 24,023,484
XLP

Consumer Staples Select Sector SPDR Fund

82.48 +0.24 +0.29 14,127,209
PGEN

Precigen Inc.

1.78 -0.10 -5.32 1,904,616
BPOP

Popular Inc.

114.95 +1.32 +1.16 290,400