BPOP: Popular Inc.

As of Tuesday, September 15th, 2026

$ 164.90

-0.78 -0.47%

Open: 165.82
High: 166.56
Low: 163.38
Volume: 446,531
Previous Close on Monday, September 14th, 2026

$ 165.68

+1.97 +1.20%

Open: 163.97
High: 166.30
Low: 163.96
Volume: 573,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 165.82 166.56 163.38 164.90 446,321 -0.78 -0.47
2026-09-14 163.97 166.30 163.96 165.68 573,854 +1.97 +1.20
2026-09-11 164.69 165.75 162.07 163.71 42,594 -0.25 -0.15
2026-09-10 163.95 164.41 162.16 163.96 500,325 -0.89 -0.54
2026-09-09 166.67 167.70 164.33 164.85 492,849 -2.73 -1.63
2026-09-08 170.90 171.19 167.48 167.58 584,108 -3.74 -2.18
2026-09-04 171.33 172.80 171.13 171.32 626,172 -0.01 -0.01
2026-09-03 171.01 173.19 171.01 171.33 378,007 +0.76 +0.45
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 167.70
On 2026-09-09		 162.07
On 2026-09-11		 -2.68 -1.60 167.70
On 2026-09-09		 162.07
On 2026-09-11		 -3.36 164.62
10D 173.19
On 2026-09-03		 162.07
On 2026-09-11		 -3.29 -1.96 173.19
On 2026-09-03		 162.07
On 2026-09-11		 -6.42 167.11
20D 178.75
On 2026-08-18		 162.07
On 2026-09-11		 -12.01 -6.79 178.75
On 2026-08-18		 162.07
On 2026-09-11		 -9.33 168.50
WTD 166.56
On 2026-09-15		 163.38
On 2026-09-15		 1.19 0.73 166.30
On 2026-09-14		 166.30
On 2026-09-14		 0.00 165.29
MTD 173.19
On 2026-09-03		 162.07
On 2026-09-11		 -3.29 -1.96 173.19
On 2026-09-03		 162.07
On 2026-09-11		 -6.42 167.11
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

164.90 -0.78 -0.47 446,531