BPOP: Popular Inc.

As of Friday, January 17th, 2025

$ 99.64

+0.93 +0.94%

Open: 98.98
High: 99.93
Low: 98.78
Volume: 452,885
Previous Close on Thursday, January 16th, 2025

$ 98.71

-0.57 -0.57%

Open: 98.96
High: 99.85
Low: 98.45
Volume: 510,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 98.98 99.93 98.78 99.64 452,885 +0.93 +0.94
2025-01-16 98.96 99.85 98.45 98.71 510,346 -0.57 -0.57
2025-01-15 100.00 100.55 98.44 99.28 441,383 +1.82 +1.87
2025-01-14 95.08 97.75 94.52 97.46 434,677 +3.57 +3.80
2025-01-13 91.79 94.16 91.79 93.89 331,330 +1.34 +1.45
2025-01-10 93.82 94.55 91.78 92.55 436,825 -2.13 -2.25
2025-01-08 93.90 94.90 92.97 94.68 444,685 +0.08 +0.08
2025-01-07 94.84 95.26 93.44 94.60 423,950 +0.09 +0.10
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 100.55
On 2025-01-15		 91.79
On 2025-01-13		 7.09 7.66 100.55
On 2025-01-15		 98.45
On 2025-01-16		 -2.08 97.80
10D 100.55
On 2025-01-15		 91.25
On 2025-01-03		 6.89 7.43 96.37
On 2025-01-06		 91.78
On 2025-01-10		 -4.76 95.96
20D 100.55
On 2025-01-15		 89.84
On 2024-12-18		 5.76 6.14 94.94
On 2024-12-18		 89.86
On 2024-12-20		 -5.35 94.59
WTD 100.55
On 2025-01-15		 91.79
On 2025-01-13		 7.09 7.66 100.55
On 2025-01-15		 98.45
On 2025-01-16		 -2.08 97.80
MTD 100.55
On 2025-01-15		 91.25
On 2025-01-03		 5.58 5.93 96.37
On 2025-01-06		 91.78
On 2025-01-10		 -4.76 95.67
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

99.64 +0.93 +0.94 452,885