BPOP: Popular Inc.

As of Friday, September 18th, 2026

$ 162.03

+1.06 +0.66%

Open: 160.97
High: 162.13
Low: 159.60
Volume: 1,192,050
Previous Close on Thursday, September 17th, 2026

$ 160.97

+0.01 +0.01%

Open: 162.78
High: 163.43
Low: 160.75
Volume: 570,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 160.97 162.13 159.60 162.03 1,192,050 +1.06 +0.66
2026-09-17 162.78 163.43 160.75 160.97 570,862 +0.01 +0.01
2026-09-16 164.75 164.75 158.01 160.96 650,093 -3.94 -2.39
2026-09-15 165.82 166.56 163.38 164.90 446,321 -0.78 -0.47
2026-09-14 163.97 166.30 163.96 165.68 573,854 +1.97 +1.20
2026-09-11 164.69 165.75 162.07 163.71 42,594 -0.25 -0.15
2026-09-10 163.95 164.41 162.16 163.96 500,325 -0.89 -0.54
2026-09-09 166.67 167.70 164.33 164.85 492,849 -2.73 -1.63
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 166.56
On 2026-09-15		 158.01
On 2026-09-16		 -1.68 -1.03 166.56
On 2026-09-15		 158.01
On 2026-09-16		 -5.13 162.91
10D 172.80
On 2026-09-04		 158.01
On 2026-09-16		 -9.30 -5.43 172.80
On 2026-09-04		 158.01
On 2026-09-16		 -8.56 164.60
20D 173.19
On 2026-09-03		 158.01
On 2026-09-16		 -6.19 -3.68 173.19
On 2026-09-03		 158.01
On 2026-09-16		 -8.76 166.98
WTD 166.56
On 2026-09-15		 158.01
On 2026-09-16		 -1.68 -1.03 166.56
On 2026-09-15		 158.01
On 2026-09-16		 -5.13 162.91
MTD 173.19
On 2026-09-03		 158.01
On 2026-09-16		 -6.16 -3.66 173.19
On 2026-09-03		 158.01
On 2026-09-16		 -8.76 165.78
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CWEN

Clearway Energy Inc.

30.82 -0.14 -0.45 3,767,704
CWK

Cushman & Wakefield plc

12.40 -0.09 -0.72 2,918,873
BMY

Bristol-Myers Squibb

63.06 +0.22 +0.35 36,827,554
WWD

Woodward Inc.

321.74 +2.18 +0.68 1,731,655
BPOP

Popular Inc.

162.03 +1.06 +0.66 1,192,050