BPOP: Popular Inc.

As of Friday, September 19th, 2025

$ 127.99

+0.17 +0.13%

Open: 128.34
High: 128.79
Low: 126.90
Volume: 1,066,634
Previous Close on Thursday, September 18th, 2025

$ 127.82

+2.66 +2.13%

Open: 125.75
High: 127.97
Low: 125.45
Volume: 463,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 128.34 128.79 126.90 127.99 1,066,634 +0.17 +0.13
2025-09-18 125.75 127.97 125.45 127.82 463,125 +2.66 +2.13
2025-09-17 123.77 126.80 123.12 125.16 615,919 +1.65 +1.34
2025-09-16 123.91 124.28 121.63 123.51 575,414 -0.40 -0.32
2025-09-15 123.71 124.90 123.14 123.91 493,304 +0.44 +0.36
2025-09-12 123.65 124.15 123.14 123.47 553,559 -1.29 -1.03
2025-09-11 124.66 125.70 124.13 124.76 475,390 -0.21 -0.16
2025-09-10 124.61 125.22 123.90 124.96 458,610 +0.78 +0.63
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 128.79
On 2025-09-19		 121.63
On 2025-09-16		 4.52 3.66 124.90
On 2025-09-15		 121.63
On 2025-09-16		 -2.62 125.68
10D 128.79
On 2025-09-19		 121.63
On 2025-09-16		 2.65 2.11 125.70
On 2025-09-11		 121.63
On 2025-09-16		 -3.24 125.12
20D 128.79
On 2025-09-19		 119.00
On 2025-08-22		 8.99 7.55 128.66
On 2025-09-05		 121.63
On 2025-09-16		 -5.46 124.94
WTD 128.79
On 2025-09-19		 121.63
On 2025-09-16		 4.52 3.66 124.90
On 2025-09-15		 121.63
On 2025-09-16		 -2.62 125.68
MTD 128.79
On 2025-09-19		 121.63
On 2025-09-16		 2.35 1.87 128.66
On 2025-09-05		 121.63
On 2025-09-16		 -5.46 125.36
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
 
Recent
Ticker Last Chg %Chg Volume
BAX

Baxter International Inc

23.02 -0.67 -2.83 13,671,367
BPOP

Popular Inc.

127.99 +0.17 +0.13 1,066,634