BPOP: Popular Inc.

As of Friday, May 22nd, 2026

$ 150.50

+1.04 +0.70%

Open: 149.24
High: 150.62
Low: 148.51
Volume: 36,815
Previous Close on Thursday, May 21st, 2026

$ 149.46

-0.10 -0.07%

Open: 149.51
High: 149.98
Low: 147.11
Volume: 397,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 149.24 150.62 148.51 150.50 36,815 +1.04 +0.70
2026-05-21 149.51 149.98 147.11 149.46 397,999 -0.10 -0.07
2026-05-20 146.49 150.00 145.24 149.56 503,857 +3.67 +2.52
2026-05-19 146.43 146.69 144.68 145.89 562,171 -0.54 -0.37
2026-05-18 144.65 148.00 143.73 146.43 387,026 +2.39 +1.66
2026-05-15 145.17 146.04 142.37 144.04 422,188 -0.80 -0.55
2026-05-14 144.00 146.29 143.68 144.84 401,989 +1.78 +1.24
2026-05-13 145.85 145.85 142.86 143.06 531,043 -2.40 -1.65
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 150.62
On 2026-05-22		 143.73
On 2026-05-18		 6.46 4.48 148.00
On 2026-05-18		 144.68
On 2026-05-19		 -2.25 148.37
10D 150.62
On 2026-05-22		 142.37
On 2026-05-15		 1.49 1.00 150.07
On 2026-05-11		 142.37
On 2026-05-15		 -5.13 146.62
20D 152.95
On 2026-04-28		 142.37
On 2026-05-15		 3.46 2.35 152.95
On 2026-04-28		 142.37
On 2026-05-15		 -6.92 147.96
WTD 150.62
On 2026-05-22		 143.73
On 2026-05-18		 6.46 4.48 148.00
On 2026-05-18		 144.68
On 2026-05-19		 -2.25 148.37
MTD 150.83
On 2026-05-06		 142.37
On 2026-05-15		 0.17 0.11 150.83
On 2026-05-06		 142.37
On 2026-05-15		 -5.61 147.49
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BMI

Badger Meter Inc.

125.84 +5.60 +4.66 520,986
ZM

Zoom Video Communications Inc.

105.64 +8.89 +9.19 9,626,208
INSP

Inspire Medical Systems Inc.

43.84 -0.90 -2.01 1,382,029
NEM

Newmont Mining Corporation

107.64 -0.69 -0.64 5,038,477
BPOP

Popular Inc.

150.50 +1.04 +0.70 36,815