BPOP: Popular Inc.

As of Friday, March 17th, 2023

$ 50.85

-1.85 -3.51%

Open: 50.99
High: 51.94
Low: 49.65
Volume: 4,962,416
Previous Close on Thursday, March 16th, 2023

$ 52.70

+0.98 +1.89%

Open: 51.01
High: 53.76
Low: 50.00
Volume: 2,240,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 50.99 51.94 49.65 50.85 4,962,416 -1.85 -3.51
2023-03-16 51.01 53.76 50.00 52.70 2,240,430 +0.98 +1.89
2023-03-15 51.00 52.56 49.34 51.72 1,887,349 -1.70 -3.18
2023-03-14 58.67 59.81 51.77 53.42 1,926,312 -1.50 -2.73
2023-03-13 57.90 59.18 53.37 54.92 2,865,829 -6.11 -10.01
2023-03-10 60.59 62.78 58.02 61.03 1,423,826 -0.97 -1.56
2023-03-09 65.26 65.81 61.85 62.00 1,274,944 -4.46 -6.71
2023-03-08 67.04 67.04 65.91 66.46 479,671 -0.28 -0.42
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 59.81
On 2023-03-14		 49.34
On 2023-03-15		 -10.18 -16.68 59.81
On 2023-03-14		 49.34
On 2023-03-15		 -17.51 52.72
10D 70.74
On 2023-03-06		 49.34
On 2023-03-15		 -19.26 -27.47 70.74
On 2023-03-06		 49.34
On 2023-03-15		 -30.25 58.90
20D 73.17
On 2023-02-17		 49.34
On 2023-03-15		 -20.67 -28.90 73.17
On 2023-02-17		 49.34
On 2023-03-15		 -32.57 64.95
WTD 59.81
On 2023-03-14		 49.34
On 2023-03-15		 -10.18 -16.68 59.81
On 2023-03-14		 49.34
On 2023-03-15		 -17.51 52.72
MTD 72.02
On 2023-03-01		 49.34
On 2023-03-15		 -20.55 -28.78 72.02
On 2023-03-01		 49.34
On 2023-03-15		 -31.49 61.51
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56