BPOP: Popular Inc.

As of Friday, September 22nd, 2023

$ 61.90

+0.05 +0.08%

Open: 62.12
High: 62.18
Low: 61.41
Volume: 301,743
Previous Close on Thursday, September 21st, 2023

$ 61.85

-1.07 -1.70%

Open: 62.51
High: 62.66
Low: 61.63
Volume: 318,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 62.12 62.18 61.41 61.90 301,743 +0.05 +0.08
2023-09-21 62.51 62.66 61.63 61.85 318,740 -1.07 -1.70
2023-09-20 63.34 64.21 62.91 62.92 359,269 -0.27 -0.43
2023-09-19 64.18 64.36 62.92 63.19 372,292 -0.68 -1.06
2023-09-18 63.90 63.99 62.71 63.87 267,534 +0.04 +0.06
2023-09-15 63.60 63.95 63.19 63.83 1,537,761 -0.26 -0.41
2023-09-14 63.81 64.50 63.21 64.09 290,821 +0.72 +1.14
2023-09-13 64.61 64.61 62.70 63.37 426,962 -1.14 -1.77
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 64.36
On 2023-09-19		 61.41
On 2023-09-22		 -1.93 -3.02 64.36
On 2023-09-19		 61.41
On 2023-09-22		 -4.58 62.75
10D 66.39
On 2023-09-11		 61.41
On 2023-09-22		 -3.63 -5.54 66.39
On 2023-09-11		 61.41
On 2023-09-22		 -7.49 63.41
20D 70.06
On 2023-09-01		 61.41
On 2023-09-22		 -2.92 -4.50 70.06
On 2023-09-01		 61.41
On 2023-09-22		 -12.35 64.90
WTD 64.36
On 2023-09-19		 61.41
On 2023-09-22		 -1.93 -3.02 64.36
On 2023-09-19		 61.41
On 2023-09-22		 -4.58 62.75
MTD 70.06
On 2023-09-01		 61.41
On 2023-09-22		 -6.38 -9.34 70.06
On 2023-09-01		 61.41
On 2023-09-22		 -12.35 64.45
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22