BPOP: Popular Inc.

As of Thursday, August 14th, 2025

$ 119.28

+0.41 +0.34%

Open: 117.76
High: 119.31
Low: 117.60
Volume: 271,477
Previous Close on Wednesday, August 13th, 2025

$ 118.87

+1.61 +1.37%

Open: 118.03
High: 119.00
Low: 117.64
Volume: 520,790

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 117.76 119.31 117.60 119.28 271,477 +0.41 +0.34
2025-08-13 118.03 119.00 117.64 118.87 520,790 +1.61 +1.37
2025-08-12 115.47 117.36 115.21 117.26 341,778 +2.63 +2.29
2025-08-11 115.06 115.60 113.84 114.63 329,745 -0.32 -0.28
2025-08-08 114.37 115.27 113.72 114.95 290,400 +1.32 +1.16
2025-08-07 115.34 115.36 112.70 113.63 374,954 -0.68 -0.59
2025-08-06 115.58 115.75 114.19 114.31 316,106 -1.12 -0.97
2025-08-05 115.44 116.11 112.78 115.43 483,228 +0.37 +0.32
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 119.31
On 2025-08-14		 113.72
On 2025-08-08		 5.65 4.97 115.27
On 2025-08-08		 115.27
On 2025-08-08		 0.00 117.00
10D 119.31
On 2025-08-14		 110.54
On 2025-08-01		 4.70 4.10 116.11
On 2025-08-05		 112.70
On 2025-08-07		 -2.94 115.66
20D 119.31
On 2025-08-14		 110.54
On 2025-08-01		 4.43 3.86 118.54
On 2025-07-23		 110.54
On 2025-08-01		 -6.75 115.33
WTD 119.31
On 2025-08-14		 113.84
On 2025-08-11		 4.33 3.77 115.60
On 2025-08-11		 115.60
On 2025-08-11		 0.00 117.51
MTD 119.31
On 2025-08-14		 110.54
On 2025-08-01		 4.70 4.10 116.11
On 2025-08-05		 112.70
On 2025-08-07		 -2.94 115.66
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

119.28 +0.41 +0.34 271,477