BPOP: Popular Inc.

As of Monday, December 1st, 2025

$ 116.31

+1.60 +1.39%

Open: 114.39
High: 116.65
Low: 113.26
Volume: 829,902
Previous Close on Friday, November 28th, 2025

$ 114.71

+0.17 +0.15%

Open: 114.95
High: 115.24
Low: 113.91
Volume: 226,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 114.39 116.65 113.26 116.31 829,902 +1.60 +1.39
2025-11-28 114.95 115.24 113.91 114.71 226,235 +0.17 +0.15
2025-11-26 114.34 115.96 113.76 114.54 374,611 -0.21 -0.18
2025-11-25 113.25 115.40 113.25 114.75 658,083 +1.89 +1.67
2025-11-24 114.19 114.46 112.40 112.86 7,786 -1.98 -1.72
2025-11-21 112.39 115.83 111.99 114.84 476,714 +3.43 +3.08
2025-11-20 114.80 115.99 111.21 111.41 58,887 -2.37 -2.08
2025-11-19 112.84 114.10 112.21 113.78 459,014 +0.91 +0.81
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 116.65
On 2025-12-01		 112.40
On 2025-11-24		 1.47 1.28 115.96
On 2025-11-26		 113.91
On 2025-11-28		 -1.77 114.63
10D 116.65
On 2025-12-01		 109.01
On 2025-11-18		 0.87 0.75 115.74
On 2025-11-17		 109.01
On 2025-11-18		 -5.81 113.62
20D 117.87
On 2025-11-12		 109.01
On 2025-11-18		 4.84 4.34 117.87
On 2025-11-12		 109.01
On 2025-11-18		 -7.52 114.01
WTD 116.65
On 2025-12-01		 113.26
On 2025-12-01		 1.60 1.39 -- -- -- 116.31
MTD 116.65
On 2025-12-01		 113.26
On 2025-12-01		 1.60 1.39 -- -- -- 116.31
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
SBLX

StableX Technologies, Inc.

2.90 -0.45 -13.43 80,137
BPOP

Popular Inc.

116.31 +1.60 +1.39 829,902