|
Market Closed -
Nasdaq
16:00:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 162.03 USD | +0.66% |
|
-1.03% | +30.12% |
Stock exchange
Nasdaq
BPOP 162.03 $
+0.66%
203M
$
Quotes 5-day view: Popular, Inc.
Delayed Quote Nasdaq
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$165.68 | US$164.90 | US$160.96 | US$160.97 | US$162.03 |
| Volume | 612,340 | 488,552 | 714,654 | 696,391 | 1,252,046 |
| Change | +1.20% | -0.47% | -2.39% | +0.01% | +0.66% |
| Opening | US$163.97 | US$165.82 | US$164.75 | US$162.78 | US$160.97 |
| High | US$166.30 | US$166.56 | US$164.75 | US$163.43 | US$162.13 |
| Low | US$163.96 | US$163.38 | US$158.01 | US$160.75 | US$159.60 |
Performance
| 1 day | +0.66% | ||
| 1 week | -1.03% | ||
| Current month | -3.66% | ||
| 1 month | -7.73% | ||
| 3 months | +1.75% | ||
| 6 months | +25.68% | ||
| Current year | +30.12% | ||
| 1 year | +26.76% | ||
| 3 years | +153.69% | ||
| 5 years | +121.26% | ||
| 10 years | +319.44% |
Volumes
marketsDaily volume
1,252,046
Estimated daily volume
1,252,046
Avg. Volume 20 sessions
559,366
Daily volume ratio
2.24
Avg. Volume 20 sessions USD
90,634,072.98
Record volume 1
21,428,080
Record volume 2
17,689,510
Record volume 3
9,120,890
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,334,030,517
Net sales (USD)
3,199,222,000
Number of employees
9,238
Sales / Employee (USD)
346,311
Free-Float
59.19%
Free-Float capitalization (USD)
10,142,047,165
Average Daily Capital Traded
0.88%
Indicators
Moving average 5 days
162.91
Moving average 20 days
167.29
Moving average 50 days
170.98
Moving average 100 days
162.91
Price spread / (MMA5)
+0.54%
Price spread / (MMA20)
+3.25%
Price spread / (MMA50)
+5.53%
Price spread / (MMA100)
+0.54%
RSI 9 days
26.61
RSI 14 days
31.94
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.66% | -1.03% | +26.76% | +153.69% | 10.33B | |
| +0.10% | -1.84% | +11.63% | +134.49% | 929B | |
| -0.27% | -1.45% | +26.90% | +100.00% | 408B | |
| -0.77% | -7.91% | +10.74% | +100.73% | 404B | |
| -1.61% | -2.58% | +48.47% | +142.79% | 347B | |
| -0.88% | -1.64% | +25.36% | +119.95% | 328B | |
| -0.08% | -0.99% | +36.64% | +120.04% | 297B | |
| -0.17% | -0.26% | +41.07% | +130.60% | 281B | |
| -0.88% | -1.12% | +58.63% | +180.29% | 260B | |
| -0.89% | -4.62% | +3.14% | +98.30% | 260B | |
| Average | -0.34% | -2.28% | +28.94% | +128.09% | 352.34B | |
| Weighted average by Cap. | -0.32% | -2.33% | +25.53% | +125.32% |
Historical Quotes: Popular, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fbc668ccc409c3d3928177fff7bb5d.Hejj4WWUe15qtoyzQl2aTBQqvEkoNlN6a0MzxyAb05I.K466rVXfMRkghv_HEWTzD0Ee-C5ifxcCCnZJ8VRzkMtqioiqP6Y6bz7byQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 162.03 | 475,119 | 708,129 |
| 16:00:00 | 161.94 | 247 | 233,010 |
| 15:59:59 | 162.03 | 200 | 232,763 |
| 15:59:59 | 162.03 | 127 | 232,563 |
| 15:59:59 | 162.03 | 127 | 232,436 |
| 15:59:59 | 162.02 | 100 | 232,309 |
| 15:59:59 | 162.02 | 100 | 232,209 |
| 15:59:59 | 162.03 | 200 | 232,109 |
| 15:59:59 | 162.01 | 100 | 231,909 |
| 15:59:59 | 161.86 | 100 | 231,809 |
Price Extremes
| 1 week | 158.01 |  | 166.56 |
| 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 | +30.12% | ||
| 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
