BPOP: Popular Inc.

As of Thursday, October 30th, 2025

$ 110.35

+1.11 +1.02%

Open: 109.41
High: 111.37
Low: 108.74
Volume: 674,894
Previous Close on Wednesday, October 29th, 2025

$ 109.24

-3.16 -2.81%

Open: 111.93
High: 112.61
Low: 109.05
Volume: 752,659
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 109.41 111.37 108.74 110.35 674,894 +1.11 +1.02
2025-10-29 111.93 112.61 109.05 109.24 752,659 -3.16 -2.81
2025-10-28 112.62 113.99 111.98 112.40 391,613 -0.13 -0.12
2025-10-27 114.42 114.91 112.33 112.53 577,527 -1.27 -1.12
2025-10-24 113.93 116.46 113.28 113.80 734,198 -0.20 -0.18
2025-10-23 114.12 117.55 110.81 114.00 1,163,748 -1.38 -1.20
2025-10-22 118.39 118.39 114.98 115.38 849,286 -2.25 -1.91
2025-10-21 118.07 119.66 117.45 117.63 488,280 -0.85 -0.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.46
On 2025-10-24
108.74
On 2025-10-30
-3.65 -3.20 116.46
On 2025-10-24
108.74
On 2025-10-30
-6.63 111.66
10D 119.66
On 2025-10-21
108.74
On 2025-10-30
-3.07 -2.71 119.66
On 2025-10-21
108.74
On 2025-10-30
-9.13 113.96
20D 128.96
On 2025-10-07
108.74
On 2025-10-30
-14.05 -11.29 128.96
On 2025-10-07
108.74
On 2025-10-30
-15.68 118.25
WTD 114.91
On 2025-10-27
108.74
On 2025-10-30
-3.45 -3.03 114.91
On 2025-10-27
108.74
On 2025-10-30
-5.37 111.13
MTD 128.96
On 2025-10-07
108.74
On 2025-10-30
-16.66 -13.12 128.96
On 2025-10-07
108.74
On 2025-10-30
-15.68 118.85
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

76.69 -3.91 -4.85 14,042,483
ROK

Rockwell Automation Inc

365.66 -2.49 -0.68 534,707
BAX

Baxter International Inc

19.16 -3.26 -14.54 23,980,872
RIG

Transocean Ltd.

3.91 +0.08 +2.09 59,197,311
BPOP

Popular Inc.

110.35 +1.11 +1.02 674,894