BPOP: Popular Inc.

As of Thursday, December 7th, 2023

$ 76.87

B: 30.75 X 2
A: 80.62 X 1

+1.78 +2.37%

Open: 75.61
High: 76.95
Low: 75.17
Volume: 304,566
Previous Close on Wednesday, December 6th, 2023

$ 75.09

-1.62 -2.11%

Open: 76.31
High: 77.42
Low: 74.97
Volume: 450,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 75.61 76.95 75.17 76.87 304,566 +1.78 +2.37
2023-12-06 76.31 77.42 74.97 75.09 450,157 -1.62 -2.11
2023-12-05 77.74 78.01 76.54 76.71 308,805 -1.10 -1.41
2023-12-04 76.01 78.09 76.01 77.81 237,959 +1.20 +1.57
2023-12-01 73.72 76.69 73.23 76.61 327,946 +2.82 +3.82
2023-11-30 73.54 74.90 72.80 73.79 469,585 +0.32 +0.44
2023-11-29 72.69 74.60 72.69 73.47 395,886 +1.33 +1.84
2023-11-28 71.95 72.23 71.23 72.14 359,472 +0.36 +0.50
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 78.09
On 2023-12-04		 73.23
On 2023-12-01		 3.08 4.17 78.09
On 2023-12-04		 74.97
On 2023-12-06		 -4.00 76.62
10D 78.09
On 2023-12-04		 71.08
On 2023-11-27		 4.68 6.48 78.09
On 2023-12-04		 74.97
On 2023-12-06		 -4.00 74.65
20D 78.09
On 2023-12-04		 66.72
On 2023-11-09		 8.78 12.89 78.09
On 2023-12-04		 74.97
On 2023-12-06		 -4.00 72.79
WTD 78.09
On 2023-12-04		 74.97
On 2023-12-06		 0.26 0.34 78.09
On 2023-12-04		 74.97
On 2023-12-06		 -4.00 76.62
MTD 78.09
On 2023-12-04		 73.23
On 2023-12-01		 3.08 4.17 78.09
On 2023-12-04		 74.97
On 2023-12-06		 -4.00 76.62
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

76.87 +1.78 +2.37 304,566