BPOP: Popular Inc.

As of Friday, August 22nd, 2025

$ 121.94

+2.94 +2.47%

Open: 119.16
High: 123.15
Low: 119.00
Volume: 784,827
Previous Close on Thursday, August 21st, 2025

$ 119.00

-0.34 -0.28%

Open: 118.98
High: 119.63
Low: 118.60
Volume: 377,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 119.16 123.15 119.00 121.94 784,827 +2.94 +2.47
2025-08-21 118.98 119.63 118.60 119.00 377,316 -0.34 -0.28
2025-08-20 119.35 120.17 118.86 119.34 569,633 +0.15 +0.13
2025-08-19 118.28 119.29 118.28 119.19 458,187 +0.98 +0.83
2025-08-18 117.96 118.35 116.61 118.21 301,754 +0.21 +0.18
2025-08-15 119.54 119.54 117.87 118.00 396,018 -1.28 -1.07
2025-08-14 117.76 119.31 117.60 119.28 271,477 +0.41 +0.34
2025-08-13 118.03 119.00 117.64 118.87 520,790 +1.61 +1.37
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 123.15
On 2025-08-22		 116.61
On 2025-08-18		 3.94 3.34 120.17
On 2025-08-20		 118.60
On 2025-08-21		 -1.30 119.54
10D 123.15
On 2025-08-22		 113.84
On 2025-08-11		 6.99 6.08 119.54
On 2025-08-15		 116.61
On 2025-08-18		 -2.45 118.57
20D 123.15
On 2025-08-22		 110.54
On 2025-08-01		 6.61 5.73 116.22
On 2025-07-29		 110.54
On 2025-08-01		 -4.89 116.56
WTD 123.15
On 2025-08-22		 116.61
On 2025-08-18		 3.94 3.34 120.17
On 2025-08-20		 118.60
On 2025-08-21		 -1.30 119.54
MTD 123.15
On 2025-08-22		 110.54
On 2025-08-01		 7.36 6.42 116.11
On 2025-08-05		 112.70
On 2025-08-07		 -2.94 117.02
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HUI

NYSE ARCA Gold Bugs Index

489.62 +6.97 +1.44
CHE

Chemed Corporation

459.05 +4.96 +1.09 164,596
GOOG

Alphabet Inc. Class C

206.72 +6.10 +3.04 25,618,408
DRI

Darden Restaurants Inc.

208.58 +2.04 +0.99 863,641
BPOP

Popular Inc.

121.94 +2.94 +2.47 784,827