BPOP: Popular Inc.

As of Thursday, June 11th, 2026

$ 158.81

+2.66 +1.70%

Open: 157.42
High: 159.41
Low: 156.01
Volume: 513,388
Previous Close on Wednesday, June 10th, 2026

$ 156.15

+0.15 +0.10%

Open: 159.95
High: 159.95
Low: 155.61
Volume: 53,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 157.42 159.41 156.01 158.81 513,388 +2.66 +1.70
2026-06-10 159.95 159.95 155.61 156.15 53,232 +0.15 +0.10
2026-06-09 154.95 158.26 154.06 156.00 727,733 +2.34 +1.52
2026-06-08 153.07 155.12 152.96 153.66 614,386 +0.59 +0.39
2026-06-05 152.16 153.99 152.16 153.07 445,196 +0.30 +0.20
2026-06-04 150.33 153.29 149.53 152.77 565,521 +4.64 +3.13
2026-06-03 150.00 150.20 147.84 148.13 381,755 -2.97 -1.97
2026-06-02 147.75 151.34 147.31 151.10 374,802 +3.32 +2.25
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 159.95
On 2026-06-10		 152.16
On 2026-06-05		 6.04 3.95 159.95
On 2026-06-10		 156.01
On 2026-06-11		 -2.46 155.54
10D 159.95
On 2026-06-10		 145.91
On 2026-06-01		 9.11 6.09 150.10
On 2026-05-29		 145.91
On 2026-06-01		 -2.79 152.60
20D 159.95
On 2026-06-10		 142.37
On 2026-05-15		 15.75 11.01 152.97
On 2026-05-26		 145.91
On 2026-06-01		 -4.62 150.46
WTD 159.95
On 2026-06-10		 152.96
On 2026-06-08		 5.74 3.75 159.95
On 2026-06-10		 156.01
On 2026-06-11		 -2.46 156.16
MTD 159.95
On 2026-06-10		 145.91
On 2026-06-01		 10.28 6.92 159.95
On 2026-06-10		 156.01
On 2026-06-11		 -2.46 153.05
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
IIPR

Innovative Industrial Properties Inc.

61.77 +3.61 +6.21 503,799
INSP

Inspire Medical Systems Inc.

42.44 +0.16 +0.38 834,323
BPOP

Popular Inc.

158.81 +2.66 +1.70 513,388