BPOP: Popular Inc.

As of Friday, February 7th, 2025

$ 103.37

-0.32 -0.31%

Open: 103.80
High: 103.98
Low: 102.28
Volume: 335,404
Previous Close on Thursday, February 6th, 2025

$ 103.69

+1.47 +1.44%

Open: 102.86
High: 103.89
Low: 102.32
Volume: 426,482
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 103.80 103.98 102.28 103.37 335,404 -0.32 -0.31
2025-02-06 102.86 103.89 102.32 103.69 426,482 +1.47 +1.44
2025-02-05 101.76 102.24 100.71 102.22 366,744 +0.89 +0.88
2025-02-04 99.97 101.61 99.97 101.33 341,813 +1.42 +1.42
2025-02-03 100.67 101.87 99.68 99.91 454,907 -3.03 -2.94
2025-01-31 103.00 103.75 102.44 102.94 383,117 -0.55 -0.53
2025-01-30 103.66 105.38 102.76 103.49 542,942 -0.23 -0.22
2025-01-29 105.70 105.88 102.91 103.72 539,497 +1.26 +1.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 103.98
On 2025-02-07
99.68
On 2025-02-03
0.43 0.42 101.87
On 2025-02-03
99.97
On 2025-02-04
-1.87 102.10
10D 106.46
On 2025-01-28
99.68
On 2025-02-03
1.79 1.76 106.46
On 2025-01-28
99.68
On 2025-02-03
-6.37 102.69
20D 106.46
On 2025-01-28
91.78
On 2025-01-10
8.69 9.18 106.46
On 2025-01-28
99.68
On 2025-02-03
-6.37 100.59
WTD 103.98
On 2025-02-07
99.68
On 2025-02-03
0.43 0.42 101.87
On 2025-02-03
99.97
On 2025-02-04
-1.87 102.10
MTD 103.98
On 2025-02-07
99.68
On 2025-02-03
0.43 0.42 101.87
On 2025-02-03
99.97
On 2025-02-04
-1.87 102.10
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
BPOP

Popular Inc.

103.37 -0.32 -0.31 335,404