BPOP: Popular Inc.

As of Friday, January 30th, 2026

$ 133.53

+0.28 +0.21%

Open: 132.79
High: 134.27
Low: 131.55
Volume: 571,204
Previous Close on Thursday, January 29th, 2026

$ 133.25

+1.71 +1.30%

Open: 133.04
High: 134.13
Low: 130.47
Volume: 571,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 132.79 134.27 131.55 133.53 571,204 +0.28 +0.21
2026-01-29 133.04 134.13 130.47 133.25 571,334 +1.71 +1.30
2026-01-28 132.03 133.30 129.71 131.54 720,328 +0.94 +0.72
2026-01-27 126.26 133.10 124.65 130.60 1,269,923 +7.73 +6.29
2026-01-26 122.24 123.92 121.37 122.87 979,752 +0.90 +0.74
2026-01-23 125.63 127.37 120.71 121.97 835,752 -4.63 -3.66
2026-01-22 128.79 130.71 126.22 126.60 603,245 -1.99 -1.55
2026-01-21 125.92 129.11 125.92 128.59 771,476 +3.62 +2.90
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 134.27
On 2026-01-30		 121.37
On 2026-01-26		 11.56 9.48 123.92
On 2026-01-26		 123.92
On 2026-01-26		 0.00 130.36
10D 134.27
On 2026-01-30		 120.71
On 2026-01-23		 4.69 3.64 130.71
On 2026-01-22		 120.71
On 2026-01-23		 -7.65 128.20
20D 134.27
On 2026-01-30		 120.71
On 2026-01-23		 9.01 7.24 131.10
On 2026-01-09		 120.71
On 2026-01-23		 -7.93 127.96
WTD 134.27
On 2026-01-30		 121.37
On 2026-01-26		 11.56 9.48 123.92
On 2026-01-26		 123.92
On 2026-01-26		 0.00 130.36
MTD 134.27
On 2026-01-30		 120.71
On 2026-01-23		 9.01 7.24 131.10
On 2026-01-09		 120.71
On 2026-01-23		 -7.93 127.96
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

133.53 +0.28 +0.21 571,204