BPOP: Popular Inc.

As of Tuesday, April 29th, 2025

$ 96.80

+0.70 +0.73%

Open: 96.45
High: 97.28
Low: 94.90
Volume: 425,429
Previous Close on Monday, April 28th, 2025

$ 96.10

+0.16 +0.17%

Open: 96.48
High: 97.21
Low: 95.41
Volume: 495,531

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 96.45 97.28 94.90 96.80 425,429 +0.70 +0.73
2025-04-28 96.48 97.21 95.41 96.10 495,531 +0.16 +0.17
2025-04-25 95.34 96.00 92.93 95.94 593,212 0.00 0.00
2025-04-24 94.27 96.20 94.00 95.94 854,524 +1.15 +1.21
2025-04-23 93.00 97.09 92.07 94.79 1,179,074 +5.31 +5.93
2025-04-22 86.61 89.99 86.61 89.48 1,136,506 +3.40 +3.95
2025-04-21 85.61 86.18 84.32 86.08 650,533 +0.27 +0.31
2025-04-17 84.33 86.47 84.33 85.81 613,780 +1.91 +2.28
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 97.28
On 2025-04-29		 92.07
On 2025-04-23		 7.32 8.18 97.09
On 2025-04-23		 92.93
On 2025-04-25		 -4.28 95.91
10D 97.28
On 2025-04-29		 82.88
On 2025-04-16		 13.53 16.25 97.09
On 2025-04-23		 92.93
On 2025-04-25		 -4.28 90.93
20D 97.28
On 2025-04-29		 78.23
On 2025-04-07		 4.43 4.80 93.47
On 2025-04-02		 78.23
On 2025-04-07		 -16.30 87.91
WTD 97.28
On 2025-04-29		 94.90
On 2025-04-29		 0.86 0.90 97.21
On 2025-04-28		 97.21
On 2025-04-28		 0.00 96.45
MTD 97.28
On 2025-04-29		 78.23
On 2025-04-07		 4.43 4.80 93.47
On 2025-04-02		 78.23
On 2025-04-07		 -16.30 87.91
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

57.65 +1.37 +2.43 1,864,417
HAIN

The Hain Celestial Group Inc.

2.97 +0.02 +0.68 1,216,987
SRCL

Stericycle Inc.

61.98 0.00 0.00
ESTC

Elastic N.V.

85.97 +1.17 +1.38 1,143,034
BPOP

Popular Inc.

96.80 +0.70 +0.73 425,429