BPOP: Popular Inc.

As of Wednesday, April 22nd, 2026

$ 148.30

-0.30 -0.20%

Open: 148.61
High: 149.88
Low: 147.50
Volume: 658,658
Previous Close on Tuesday, April 21st, 2026

$ 148.60

+0.53 +0.36%

Open: 147.96
High: 150.05
Low: 147.49
Volume: 595,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 148.61 149.88 147.50 148.30 658,658 -0.30 -0.20
2026-04-21 147.96 150.05 147.49 148.60 595,861 +0.53 +0.36
2026-04-20 146.27 149.69 146.27 148.07 52,905 +1.17 +0.80
2026-04-17 144.54 149.16 144.54 146.90 726,839 +2.54 +1.76
2026-04-16 144.69 145.51 143.77 144.36 462,361 -0.59 -0.41
2026-04-15 144.92 145.25 142.58 144.95 422,532 +0.34 +0.24
2026-04-14 145.90 145.92 143.29 144.61 550,824 -1.79 -1.22
2026-04-13 144.17 146.76 142.89 146.40 495,104 +1.58 +1.09
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 150.05
On 2026-04-21		 143.77
On 2026-04-16		 3.35 2.31 150.05
On 2026-04-21		 147.50
On 2026-04-22		 -1.70 147.25
10D 150.05
On 2026-04-21		 142.58
On 2026-04-15		 2.93 2.02 147.73
On 2026-04-09		 142.58
On 2026-04-15		 -3.49 146.38
20D 150.05
On 2026-04-21		 129.45
On 2026-03-27		 15.21 11.43 135.51
On 2026-03-25		 129.45
On 2026-03-27		 -4.47 141.25
WTD 150.05
On 2026-04-21		 146.27
On 2026-04-20		 1.40 0.95 150.05
On 2026-04-21		 147.50
On 2026-04-22		 -1.70 148.32
MTD 150.05
On 2026-04-21		 133.00
On 2026-04-02		 14.13 10.53 147.73
On 2026-04-09		 142.58
On 2026-04-15		 -3.49 144.27
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

148.30 -0.30 -0.20 658,658