BPOP: Popular Inc.

As of Thursday, July 3rd, 2025

$ 114.30

+0.88 +0.77%

Open: 113.70
High: 115.16
Low: 113.70
Volume: 478,994
Previous Close on Wednesday, July 2nd, 2025

$ 113.43

+0.75 +0.66%

Open: 113.05
High: 113.88
Low: 111.90
Volume: 665,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 113.70 115.16 113.70 114.30 478,994 +0.88 +0.77
2025-07-02 113.05 113.88 111.90 113.43 665,071 +0.75 +0.66
2025-07-01 109.91 113.43 109.76 112.68 632,284 +2.47 +2.24
2025-06-30 111.25 111.58 110.13 110.21 344,413 -0.30 -0.27
2025-06-27 110.36 111.19 109.70 110.51 1,220,009 +0.39 +0.35
2025-06-26 108.18 110.35 108.18 110.12 392,809 +2.09 +1.93
2025-06-25 108.14 108.26 107.41 108.03 432,463 -0.03 -0.03
2025-06-24 107.98 109.66 107.81 108.06 587,189 +0.52 +0.48
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 115.16
On 2025-07-03		 109.70
On 2025-06-27		 4.18 3.80 111.19
On 2025-06-27		 111.19
On 2025-06-27		 0.00 112.23
10D 115.16
On 2025-07-03		 103.91
On 2025-06-20		 10.50 10.12 109.66
On 2025-06-24		 107.41
On 2025-06-25		 -2.05 109.94
20D 115.16
On 2025-07-03		 102.56
On 2025-06-17		 10.18 9.78 107.31
On 2025-06-10		 102.56
On 2025-06-17		 -4.43 107.37
WTD 115.16
On 2025-07-03		 109.76
On 2025-07-01		 3.79 3.43 111.58
On 2025-06-30		 111.58
On 2025-06-30		 0.00 112.65
MTD 115.16
On 2025-07-03		 109.76
On 2025-07-01		 4.09 3.71 113.43
On 2025-07-01		 113.43
On 2025-07-01		 0.00 113.47
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

114.30 +0.88 +0.77 478,994