BPOP: Popular Inc.

As of Thursday, February 29th, 2024

$ 83.68

+0.95 +1.15%

Open: 83.52
High: 84.24
Low: 82.70
Volume: 513,606
Previous Close on Wednesday, February 28th, 2024

$ 82.73

-1.34 -1.59%

Open: 83.55
High: 84.02
Low: 82.65
Volume: 272,677
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 83.52 84.24 82.70 83.68 513,606 +0.95 +1.15
2024-02-28 83.55 84.02 82.65 82.73 272,677 -1.34 -1.59
2024-02-27 83.47 84.32 82.91 84.07 400,827 +1.17 +1.41
2024-02-26 83.25 84.29 82.64 82.90 257,349 -0.54 -0.65
2024-02-23 83.78 84.18 82.92 83.44 344,872 -0.04 -0.05
2024-02-22 84.38 84.72 83.15 83.48 400,360 -0.57 -0.68
2024-02-21 84.54 84.54 83.46 84.05 442,754 -0.75 -0.88
2024-02-20 84.35 85.66 84.12 84.80 384,385 -0.34 -0.40

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.32
On 2024-02-27
82.64
On 2024-02-26
0.20 0.24 84.32
On 2024-02-27
82.65
On 2024-02-28
-1.98 83.36
10D 86.77
On 2024-02-15
82.64
On 2024-02-26
0.22 0.26 86.77
On 2024-02-15
82.64
On 2024-02-26
-4.76 84.11
20D 86.77
On 2024-02-15
80.98
On 2024-02-13
-1.77 -2.07 86.71
On 2024-02-02
80.98
On 2024-02-13
-6.61 84.22
WTD 84.32
On 2024-02-27
82.64
On 2024-02-26
0.24 0.29 84.32
On 2024-02-27
82.65
On 2024-02-28
-1.98 83.35
MTD 86.77
On 2024-02-15
80.98
On 2024-02-13
-1.77 -2.07 86.71
On 2024-02-02
80.98
On 2024-02-13
-6.61 84.22
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index