|
Market Closed -
Nasdaq
16:00:00 2026-09-28 EDT
|
5-day change | 1st Jan Change | ||
| 158.85 USD | -1.02% |
|
-2.29% | +27.57% |
Stock exchange
Nasdaq
BPOP 158.85 $
-1.02%
51.55M
$
Quotes 5-day view: Popular, Inc.
Delayed Quote Nasdaq
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$160.19 | US$158.88 | US$159.59 | US$160.48 | US$158.85 |
| Volume | 621,959 | 394,516 | 392,704 | 350,579 | 324,539 |
| Change | -1.47% | -0.82% | +0.45% | +0.56% | -1.02% |
| Opening | US$163.09 | US$159.72 | US$159.89 | US$160.83 | US$160.48 |
| High | US$163.09 | US$160.90 | US$160.44 | US$161.06 | US$160.48 |
| Low | US$159.41 | US$158.42 | US$158.53 | US$159.68 | US$158.49 |
Performance
| 1 day | -1.02% | ||
| 1 week | -2.29% | ||
| Current month | -5.55% | ||
| 1 month | -6.42% | ||
| 3 months | -4.19% | ||
| 6 months | +22.17% | ||
| Current year | +27.57% | ||
| 1 year | +24.06% | ||
| 3 years | +154.57% | ||
| 5 years | +101.23% | ||
| 10 years | +310.89% |
Volumes
marketsDaily volume
324,539
Estimated daily volume
324,539
Avg. Volume 20 sessions
579,485
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
92,051,192.25
Record volume 1
21,428,080
Record volume 2
17,689,510
Record volume 3
9,120,890
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,131,214,883
Net sales (USD)
3,199,222,000
Number of employees
9,238
Sales / Employee (USD)
346,311
Free-Float
59.19%
Free-Float capitalization (USD)
9,942,999,395
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
159.6
Moving average 20 days
164.74
Moving average 50 days
169.81
Moving average 100 days
163.57
Price spread / (MMA5)
+0.47%
Price spread / (MMA20)
+3.71%
Price spread / (MMA50)
+6.90%
Price spread / (MMA100)
+2.97%
STIM
RSI 9 days
35.85
RSI 14 days
36.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.02% | -2.29% | +24.06% | +154.57% | 10.13B | |
| -1.89% | -4.39% | +6.50% | +128.06% | 895B | |
| -0.71% | +1.46% | +33.51% | +102.92% | 413B | |
| -2.17% | -4.30% | +6.24% | +101.27% | 388B | |
| +0.63% | +1.02% | +46.62% | +136.44% | 344B | |
| +0.16% | -0.56% | +29.55% | +119.23% | 331B | |
| -0.99% | -0.08% | +42.20% | +119.53% | 300B | |
| -0.20% | -1.58% | +39.99% | +140.04% | 279B | |
| -2.21% | +0.53% | +54.36% | +183.17% | 266B | |
| -2.60% | -6.62% | -4.94% | +97.53% | 244B | |
| Average | -0.33% | -1.10% | +27.81% | +128.27% | 347B | |
| Weighted average by Cap. | -0.11% | -1.12% | +24.55% | +124.44% |
Historical Quotes: Popular, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a73cf5adb7f0a08c647bd.tLzu3ec8OtO6MiER6btjHDGsRzaQVac1vAFdFskDNNo.2I29pb8KfZrbVRlGj-M0WhzdEm_3IstR3kk8dYt6Z4rh7qyt1V1xnvlcZA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 158.85 | 68,264 | 192,142 |
| 15:59:58 | 158.85 | 110 | 123,878 |
| 15:59:53 | 158.87 | 100 | 123,768 |
| 15:59:53 | 158.87 | 100 | 123,668 |
| 15:59:53 | 158.87 | 100 | 123,568 |
| 15:59:53 | 158.87 | 200 | 123,468 |
| 15:59:53 | 158.86 | 100 | 123,268 |
| 15:59:53 | 158.87 | 200 | 123,168 |
| 15:59:53 | 158.87 | 200 | 122,968 |
| 15:59:53 | 158.87 | 100 | 122,768 |
Price Extremes
| 1 week | 158.42 |  | 161.06 |
| 1 month | 158.01 | | 173.19 |
| Current year | 120.71 | | 179.24 |
| 1 year | 108.74 | | 179.24 |
| 3 years | 59.27 | | 179.24 |
| 5 years | 49.34 | | 179.24 |
| 10 years | 23.69 | | 179.24 |
Monthly variations
Annual variations
| 2026 | +27.57% | ||
| 2025 | +32.38% | ||
| 2024 | +14.61% | ||
| 2023 | +23.75% | ||
| 2022 | -19.16% | ||
| 2021 | +45.67% | ||
| 2020 | -4.14% | ||
| 2019 | +24.42% | ||
| 2018 | +33.05% | ||
| 2017 | -19.01% | ||
| 2016 | +54.62% | ||
| 2015 | -16.77% | ||
| 2014 | +18.52% | ||
| 2013 | +38.19% | ||
| 2012 | +49.57% | ||
| 2011 | -55.73% | ||
| 2010 | +38.94% | ||
| 2009 | -56.20% | ||
| 2008 | -51.32% | ||
| 2007 | -40.95% | ||
| 2006 | -15.13% | ||
| 2005 | -26.64% | ||
| 2004 | +28.56% | ||
| 2003 | +32.69% | ||
| 2002 | +16.23% | ||
| 2001 | +10.52% | ||
| 2000 | -5.82% | ||
| 1999 | -17.83% | ||
| 1998 | +37.37% | ||
| 1997 | +46.67% | ||
| 1996 | +74.19% | ||
| 1995 | +37.78% | ||
| 1994 | -9.27% | ||
| 1993 | +2.48% | ||
| 1992 | +57.14% | ||
| 1991 | -55.49% | ||
| 1990 | -7.98% | ||
| 1989 | +91.84% | ||
| 1988 | +15.29% | ||
| 1987 | -36.09% | ||
| 1986 | +35.71% | ||
| 1985 | +65.17% |
- Stock Market
- Stocks
- BPOP Stock
- Quotes Popular, Inc.
Select your edition
All financial news and data tailored to specific country editions
