BPOP: Popular Inc.

As of Wednesday, June 18th, 2025

$ 103.80

+0.62 +0.60%

Open: 103.57
High: 104.34
Low: 102.97
Volume: 678,065
Previous Close on Tuesday, June 17th, 2025

$ 103.18

-1.24 -1.19%

Open: 103.60
High: 104.56
Low: 102.56
Volume: 418,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 103.57 104.34 102.97 103.80 678,065 +0.62 +0.60
2025-06-17 103.60 104.56 102.56 103.18 418,177 -1.24 -1.19
2025-06-16 104.33 105.46 104.04 104.42 425,888 +0.61 +0.59
2025-06-13 104.03 104.96 102.80 103.81 345,787 -1.69 -1.60
2025-06-12 104.61 105.61 103.43 105.50 322,067 +0.30 +0.29
2025-06-11 107.13 107.26 105.16 105.20 433,215 -1.48 -1.39
2025-06-10 105.93 107.31 105.73 106.68 645,398 +0.83 +0.78
2025-06-09 106.05 107.15 105.26 105.85 768,360 +0.10 +0.09
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 105.61
On 2025-06-12		 102.56
On 2025-06-17		 -1.40 -1.33 105.61
On 2025-06-12		 102.56
On 2025-06-17		 -2.89 104.14
10D 107.31
On 2025-06-10		 102.56
On 2025-06-17		 -0.32 -0.31 107.31
On 2025-06-10		 102.56
On 2025-06-17		 -4.43 104.80
20D 107.31
On 2025-06-10		 100.54
On 2025-05-23		 -1.35 -1.28 107.31
On 2025-06-10		 102.56
On 2025-06-17		 -4.43 104.18
WTD 105.46
On 2025-06-16		 102.56
On 2025-06-17		 -0.01 -0.01 105.46
On 2025-06-16		 102.56
On 2025-06-17		 -2.75 103.80
MTD 107.31
On 2025-06-10		 102.00
On 2025-06-02		 0.27 0.26 107.31
On 2025-06-10		 102.56
On 2025-06-17		 -4.43 104.73
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

29.80 -0.12 -0.40 3,347,714
BPOP

Popular Inc.

103.80 +0.62 +0.60 678,065