Dark

BPHLY
BANK OF PHILI IS UNS/ADR
stock OTC ADR

EOD

Jul 31, 2026

34.14USD0.000%(0.00)1,183

Pre-market

0.00USD-100.000%(-34.14)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	35.6500	35.6500	34.1400	34.1400	0.000%	1,183	0.000%
2026-07-30	34.1400	34.1400	34.1400	34.1400	+5.281%	809	0.000%
2026-07-28	32.0000	32.4276	32.0000	32.4276	-2.179%	573	+5.281%
2026-07-24	35.3500	35.3500	33.1500	33.1500	-0.741%	1,445	+2.986%
2026-07-23	33.7300	33.7300	33.3975	33.3975	-2.702%	1,006	+2.223%
2026-07-22	34.6600	35.5000	33.4200	34.3250	+0.956%	2,897	-0.539%
2026-07-21	36.0100	36.0100	34.0000	34.0000	+1.523%	2,171	+0.412%
2026-07-20	33.4900	33.4900	33.4900	33.4900	-0.917%	1,868	+1.941%
2026-07-17	33.8000	36.2600	33.8000	33.8000	-0.030%	1,357	+1.006%
2026-07-16	31.3100	36.3200	31.3100	33.8100	-5.953%	3,199	+0.976%
2026-07-15	35.2000	35.9500	33.4500	35.9500	+7.185%	967	-5.035%
2026-07-14	32.1900	35.9400	32.1900	33.5400	+1.253%	1,076	+1.789%
2026-07-13	33.1250	33.1250	33.1250	33.1250	-0.870%	864	+3.064%
2026-07-10	32.6576	33.4158	32.1436	33.4158	+1.414%	1,659	+2.167%
2026-07-09	32.8700	32.9500	32.8700	32.9500	-0.423%	1,251	+3.612%
2026-07-08	34.0050	35.2000	33.0900	33.0900	-2.173%	1,668	+3.173%
2026-07-06	33.8250	34.0500	33.8250	33.8250	+3.094%	2,672	+0.931%
2026-07-02	35.3000	35.3000	32.8100	32.8100	-2.583%	634	+4.054%
2026-07-01	31.9700	34.6200	31.9700	33.6800	+6.751%	1,367	+1.366%
2026-06-30	31.5500	31.5500	31.5500	31.5500	-2.714%	1,947	+8.209%
2026-06-29	32.9800	34.8300	31.3702	32.4300	-4.477%	4,408	+5.273%
2026-06-26	33.9100	33.9500	31.8500	33.9500	+8.104%	2,081	+0.560%
2026-06-25	31.1000	32.8500	31.1000	31.4050	-3.146%	3,579	+8.709%
2026-06-24	32.4250	32.4250	32.4250	32.4250	-4.068%	682	+5.289%
2026-06-23	32.0000	33.8000	32.0000	33.8000	+5.100%	1,226	+1.006%
2026-06-22	33.1375	34.1600	32.0750	32.1600	+1.611%	1,920	+6.157%
2026-06-18	33.4400	35.2000	31.6500	31.6500	-2.540%	2,395	+7.867%
2026-06-17	33.9975	33.9975	32.4750	32.4750	-4.204%	2,689	+5.127%
2026-06-16	30.6000	33.9000	30.6000	33.9000	+1.940%	2,119	+0.708%
2026-06-15	32.4000	33.2550	32.4000	33.2550	+15.469%	2,319	+2.661%
2026-06-12	29.6800	29.6800	28.8000	28.8000	-9.774%	1,422	+18.542%
2026-06-11	29.5500	31.9200	27.5800	31.9200	+10.660%	5,975	+6.955%
2026-06-10	28.9172	30.6100	28.8450	28.8450	-7.251%	1,148	+18.357%
2026-06-09	29.3000	31.1000	27.0000	31.1000	+0.631%	2,178	+9.775%
2026-06-08	31.2000	32.3100	30.9050	30.9050	+0.048%	8,445	+10.468%
2026-06-05	31.7250	32.2290	30.8902	30.8902	-4.216%	11,460	+10.520%
2026-06-04	30.2000	32.2500	30.2000	32.2500	-3.645%	1,444	+5.860%
2026-06-03	31.4750	33.4700	31.4750	33.4700	-11.385%	2,970	+2.002%
2026-06-02	32.5100	42.9000	32.0000	37.7700	+18.989%	4,870	-9.611%
2026-06-01	30.6500	31.7425	30.6500	31.7425	-2.481%	4,049	+7.553%
2026-05-29	28.4000	32.5500	28.4000	32.5500	+7.497%	2,037	+4.885%
2026-05-28	31.1150	31.7400	30.2800	30.2800	-1.784%	2,677	+12.748%
2026-05-27	30.2500	32.2300	30.2500	30.8300	+2.120%	6,786	+10.736%
2026-05-26	30.1900	30.1900	28.1900	30.1900	-0.202%	2,218	+13.084%
2026-05-21	29.8450	30.2510	28.8300	30.2510	+11.260%	1,381	+12.856%
2026-05-20	28.8100	28.8100	27.0000	27.1895	-6.162%	10,688	+25.563%
2026-05-19	28.9750	30.9500	28.9750	28.9750	-0.617%	1,706	+17.826%
2026-05-18	29.7800	29.7800	29.1549	29.1549	-0.134%	1,865	+17.099%
2026-05-15	27.2500	31.3000	27.2500	29.1940	-6.728%	5,673	+16.942%
2026-05-14	32.6900	32.6900	28.9600	31.3000	+10.260%	2,085	+9.073%
2026-05-13	28.9900	28.9900	28.3875	28.3875	-0.114%	2,435	+20.264%
2026-05-12	28.1200	28.6800	28.1200	28.4200	-5.069%	1,319	+20.127%
2026-05-11	28.6500	30.6500	28.6500	29.9376	+3.055%	1,946	+14.037%
2026-05-08	31.0500	31.0500	29.0500	29.0500	-8.293%	1,452	+17.522%
2026-05-07	28.3150	31.6770	28.3150	31.6770	+3.859%	6,486	+7.775%
2026-05-06	29.6500	30.5000	29.6500	30.5000	+2.041%	1,715	+11.934%
2026-05-05	30.9000	31.2100	27.5585	29.8900	-2.304%	3,813	+14.219%
2026-05-04	30.6000	31.9500	29.6350	30.5950	+2.017%	37,330	+11.587%
2026-05-01	29.5000	31.4000	29.5000	29.9900	-0.013%	19,630	+13.838%
2026-04-30	30.4500	31.4000	29.5000	29.9940	-2.893%	4,037	+13.823%
2026-04-29	28.5500	30.8875	28.5500	30.8875	-0.843%	1,562	+10.530%
2026-04-28	29.2300	31.1500	27.3100	31.1500	+7.185%	1,492	+9.599%
2026-04-27	29.8000	29.8000	29.0620	29.0620	-6.130%	647	+17.473%
2026-04-24	30.9600	30.9600	30.9600	30.9600	-1.870%	509	+10.271%
2026-04-23	31.5500	31.5500	31.5500	31.5500	-2.803%	1,391	+8.209%
2026-04-22	32.4600	32.4600	32.4600	32.4600	-6.858%	307	+5.176%
2026-04-21	32.6500	34.8500	32.6500	34.8500	+2.500%	925	-2.037%
2026-04-20	32.9000	34.0000	32.9000	34.0000	+2.487%	470	+0.412%
2026-04-17	33.1750	33.1750	31.9875	33.1750	+2.046%	937	+2.909%
2026-04-16	32.5100	32.5100	32.5100	32.5100	-7.616%	4,253	+5.014%
2026-04-15	34.0900	35.1900	34.0900	35.1900	+6.218%	4,053	-2.984%
2026-04-14	33.1150	33.1300	33.1150	33.1300	-6.121%	863	+3.049%
2026-04-13	33.0300	35.2900	30.4000	35.2900	-3.348%	8,314	-3.259%
2026-04-09	36.5125	36.5125	36.5125	36.5125	+8.022%	328	-6.498%
2026-04-08	35.6300	37.3136	33.8010	33.8010	+2.330%	1,410	+1.003%
2026-04-07	32.6175	33.8200	32.6175	33.0315	-0.567%	916	+3.356%
2026-04-06	34.1550	34.1550	33.2200	33.2200	+4.400%	1,537	+2.769%
2026-04-02	33.5600	33.5600	31.2000	31.8200	-7.338%	759	+7.291%
2026-04-01	35.9868	35.9868	34.3400	34.3400	+3.621%	615	-0.582%
2026-03-31	33.1400	33.1400	33.1400	33.1400	-2.673%	496	+3.018%
2026-03-30	30.0000	34.0500	30.0000	34.0500	+7.753%	934	+0.264%
2026-03-27	31.5450	33.0600	30.0500	31.6000	-5.700%	1,803	+8.038%
2026-03-26	32.8500	33.5100	32.8500	33.5100	-1.441%	551	+1.880%
2026-03-25	32.7500	34.0000	32.7500	34.0000	+0.815%	13,547	+0.412%
2026-03-24	33.7250	33.7250	33.7250	33.7250	+0.365%	597	+1.231%
2026-03-23	34.1000	34.1000	33.1050	33.6025	+0.306%	9,738	+1.600%
2026-03-20	33.4500	33.5000	33.4500	33.5000	-5.099%	1,316	+1.910%
2026-03-18	35.3000	35.3000	35.3000	35.3000	+2.766%	362	-3.286%
2026-03-17	34.3500	34.3500	34.3500	34.3500	+1.552%	582	-0.611%
2026-03-16	33.7000	33.8250	33.7000	33.8250	+0.985%	857	+0.931%
2026-03-13	34.9400	34.9400	33.4950	33.4950	-6.439%	3,408	+1.926%
2026-03-12	34.7500	35.8000	34.1200	35.8000	+0.350%	16,670	-4.637%
2026-03-11	35.0000	35.6750	35.0000	35.6750	+2.001%	4,929	-4.303%
2026-03-10	34.9750	34.9750	34.9750	34.9750	+7.615%	167	-2.387%
2026-03-09	32.5000	32.5000	32.5000	32.5000	-12.399%	333	+5.046%
2026-03-06	37.1000	37.1000	37.1000	37.1000	-3.574%	428	-7.978%
2026-03-05	38.4750	38.4750	38.4750	38.4750	-1.341%	275	-11.267%
2026-03-04	38.9980	38.9980	38.9980	38.9980	-0.983%	468	-12.457%
2026-03-03	39.3850	39.3850	39.3850	39.3850	-0.101%	207	-13.317%
2026-02-27	39.4250	39.4250	39.4250	39.4250	-2.062%	408	-13.405%
2026-02-26	40.2550	40.2550	40.2550	40.2550	-2.707%	511	-15.191%
2026-02-25	41.3750	41.3750	41.3750	41.3750	+0.890%	333	-17.486%
2026-02-23	41.0100	41.0100	41.0100	41.0100	+1.636%	485	-16.752%
2026-02-13	40.3500	40.3500	40.3500	40.3500	-2.536%	219	-15.390%
2026-02-11	41.4000	41.4000	41.4000	41.4000	+3.113%	285	-17.536%
2026-02-06	42.1000	42.1000	39.8380	40.1500	+0.062%	807	-14.969%
2026-02-05	40.1250	40.1250	40.1250	40.1250	+1.029%	310	-14.916%
2026-02-04	39.6000	39.9000	39.4600	39.7164	+0.995%	788	-14.041%
2026-02-02	39.3250	39.3250	39.3250	39.3250	-6.425%	1,190	-13.185%
2026-01-30	42.0250	42.0250	42.0250	42.0250	+5.220%	792	-18.763%
2026-01-29	38.7200	39.9400	38.7200	39.9400	+2.018%	2,014	-14.522%
2026-01-28	39.1500	39.1500	39.1500	39.1500	+0.077%	191	-12.797%
2026-01-26	39.1200	39.1200	39.1200	39.1200	-3.882%	305	-12.730%
2026-01-22	40.7000	40.7000	40.7000	40.7000	+4.533%	663	-16.118%
2026-01-20	38.9350	38.9350	38.9350	38.9350	-7.298%	274	-12.315%
2026-01-16	42.0000	44.2000	42.0000	42.0000	-5.597%	883	-18.714%
2026-01-15	42.0900	44.4900	42.0900	44.4900	+4.974%	1,130	-23.264%
2026-01-13	43.9500	43.9500	39.6600	42.3820	+2.744%	721	-19.447%
2026-01-12	41.2500	41.2500	41.2500	41.2500	-3.846%	1,405	-17.236%
2026-01-09	41.1200	42.9000	41.1200	42.9000	+0.586%	1,133	-20.420%
2026-01-08	40.9600	42.6500	40.6400	42.6500	+5.543%	1,156	-19.953%
2026-01-07	40.3300	40.5000	40.3300	40.4100	-2.024%	469	-15.516%
2026-01-06	41.2450	41.2450	41.2450	41.2450	+1.215%	2,365	-17.226%
2026-01-05	40.8250	40.8250	40.2500	40.7500	-3.892%	605	-16.221%
2026-01-02	42.4000	42.4000	42.4000	42.4000	+6.936%	388	-19.481%
2025-12-31	39.6500	39.6500	39.6500	39.6500	+3.007%	273	-13.897%
2025-12-30	38.4925	38.4925	38.4925	38.4925	-0.984%	591	-11.307%
2025-12-29	38.9000	38.9000	37.4000	38.8750	-4.249%	2,102	-12.180%
2025-12-26	40.6000	40.6000	40.6000	40.6000	-0.307%	338	-15.911%
2025-12-23	40.7250	40.7250	39.0000	40.7250	-1.033%	4,624	-16.169%
2025-12-18	41.1500	41.1500	41.1500	41.1500	+2.618%	147	-17.035%
2025-12-16	40.1000	40.1000	40.1000	40.1000	+4.427%	304	-14.863%
2025-12-15	38.4000	38.4000	38.4000	38.4000	-1.475%	525	-11.094%
2025-12-12	38.9750	38.9750	38.9750	38.9750	+1.497%	322	-12.405%
2025-12-10	38.4000	38.4000	38.4000	38.4000	+5.495%	1,136	-11.094%
2025-12-09	37.1500	37.1500	36.4000	36.4000	-2.413%	427	-6.209%
2025-12-08	37.3000	37.3000	37.3000	37.3000	-5.210%	1,022	-8.472%
2025-12-05	39.3500	39.3500	39.3500	39.3500	-5.749%	134	-13.240%
2025-12-02	40.8875	41.7500	40.8875	41.7500	+1.335%	397	-18.228%
2025-12-01	41.2000	41.2000	41.2000	41.2000	+3.000%	306	-17.136%
2025-11-26	42.2000	42.2000	40.0000	40.0000	+3.788%	327	-14.650%
2025-11-21	38.5400	38.5400	38.5400	38.5400	-1.220%	243	-11.417%
2025-11-20	38.0500	39.0160	38.0500	39.0160	+8.378%	976	-12.497%
2025-11-18	35.9000	36.2900	35.9000	36.0000	+1.124%	751	-5.167%
2025-11-17	36.2000	36.2000	35.6000	35.6000	+4.706%	1,265	-4.101%
2025-11-14	34.0000	34.0000	34.0000	34.0000	-1.876%	524	+0.412%
2025-11-12	35.0000	35.0000	34.6500	34.6500	+5.319%	1,885	-1.472%
2025-11-11	32.9000	32.9000	32.9000	32.9000	-10.109%	131	+3.769%
2025-11-10	36.6000	36.6000	36.6000	36.6000	+3.390%	330	-6.721%
2025-11-06	35.4000	35.4000	35.4000	35.4000	-3.411%	706	-3.559%
2025-11-05	36.6500	36.6500	36.6500	36.6500	+1.509%	270	-6.849%
2025-11-04	36.1050	36.1050	36.1050	36.1050	+2.280%	732	-5.442%
2025-11-03	35.3000	35.3000	35.3000	35.3000	0.000%	515	-3.286%
2025-10-31	36.5500	36.6160	35.3000	35.3000	-4.465%	622	-3.286%
2025-10-30	35.7750	36.9500	35.7750	36.9500	-0.135%	576	-7.605%
2025-10-29	37.0000	37.3750	37.0000	37.0000	+5.263%	17,904	-7.730%
2025-10-28	37.3500	37.3500	35.1500	35.1500	0.000%	6,823	-2.873%
2025-10-27	35.1500	35.1500	34.9100	35.1500	+0.500%	7,571	-2.873%
2025-10-23	34.9750	34.9750	34.9750	34.9750	-7.718%	546	-2.387%
2025-10-16	37.9000	37.9000	37.9000	37.9000	+9.065%	1,559	-9.921%
2025-10-14	38.6000	38.6000	34.7500	34.7500	-6.081%	678	-1.755%
2025-10-13	37.0000	37.0000	37.0000	37.0000	+1.231%	297	-7.730%
2025-10-10	36.9000	36.9000	36.5500	36.5500	-3.498%	1,626	-6.594%
2025-10-09	37.8750	37.8750	37.8750	37.8750	-0.329%	303	-9.861%
2025-10-08	38.0000	38.0000	38.0000	38.0000	-2.125%	159	-10.158%
2025-10-07	38.8250	38.8250	38.8250	38.8250	-1.184%	181	-12.067%
2025-09-30	39.2900	39.2900	39.2900	39.2900	-3.310%	120	-13.108%
2025-09-23	39.1500	40.6350	39.1500	40.6350	+2.614%	2,081	-15.984%
2025-09-22	39.6000	39.6000	39.6000	39.6000	-1.124%	591	-13.788%
2025-09-18	39.4500	40.0500	39.4500	40.0500	+5.256%	281	-14.757%
2025-09-16	38.0500	38.0500	38.0500	38.0500	+6.285%	288	-10.276%
2025-09-15	36.1500	36.1500	35.8000	35.8000	-9.135%	1,706	-4.637%
2025-09-12	38.2000	39.3990	38.2000	39.3990	+1.023%	1,171	-13.348%
2025-09-11	39.0000	39.0000	39.0000	39.0000	+0.645%	747	-12.462%
2025-09-10	37.7500	38.7500	37.7500	38.7500	-3.125%	883	-11.897%
2025-09-09	38.0500	40.0000	38.0500	40.0000	+4.987%	10,170	-14.650%
2025-09-08	38.1000	38.1000	38.1000	38.1000	-3.788%	830	-10.394%
2025-09-05	39.6000	39.8500	39.6000	39.6000	+1.538%	6,030	-13.788%
2025-09-04	39.0000	39.0000	39.0000	39.0000	-1.266%	489	-12.462%
2025-09-03	39.5000	39.5000	39.5000	39.5000	-0.729%	344	-13.570%
2025-08-21	39.7900	39.7900	39.7900	39.7900	-6.596%	602	-14.200%
2025-08-19	42.6000	42.6000	42.6000	42.6000	+1.574%	6,199	-19.859%
2025-08-13	41.9400	41.9400	41.9400	41.9400	-0.851%	7,383	-18.598%
2025-08-11	42.3000	42.3000	42.3000	42.3000	+4.833%	121	-19.291%
2025-08-05	40.3500	40.3500	40.3500	40.3500	-7.241%	202	-15.390%
2025-08-04	43.5000	43.5000	43.5000	43.5000	+8.750%	366	-21.517%
2025-07-29	40.0000	40.0000	40.0000	40.0000	-10.314%	976	-14.650%
2025-07-23	44.6000	44.6000	44.6000	44.6000	+5.437%	154	-23.453%
2025-07-16	42.3000	42.3000	42.3000	42.3000	-4.944%	600	-19.291%
2025-07-02	44.5000	44.5000	44.5000	44.5000	-8.624%	379	-23.281%
2025-07-01	48.7000	48.7000	48.7000	48.7000	+8.343%	195	-29.897%
2025-06-26	44.9500	44.9500	44.9500	44.9500	-4.686%	780	-24.049%
2025-06-25	47.1600	47.1600	47.1600	47.1600	-2.907%	402	-27.608%
2025-06-18	48.5790	50.0600	48.5720	48.5720	+1.192%	784	-29.713%
2025-06-16	48.0000	48.0000	48.0000	48.0000	-4.950%	11,978	-28.875%
2025-05-30	50.5000	50.5000	50.5000	50.5000	+0.568%	122	-32.396%
2025-05-28	50.2150	50.2150	50.2150	50.2150	+0.732%	416	-32.012%
2025-05-27	49.8500	49.8500	49.8500	49.8500	+1.839%	167	-31.515%
2025-05-23	49.2000	50.4500	48.9500	48.9500	-4.301%	796	-30.255%
2025-05-21	51.1500	51.1500	51.1500	51.1500	+7.526%	207	-33.255%
2025-05-20	47.5700	47.5700	47.5700	47.5700	-2.150%	253	-28.232%
2025-05-15	48.6150	48.6150	48.6150	48.6150	-3.828%	256	-29.775%
2025-05-13	50.5500	50.5500	50.5500	50.5500	+3.799%	350	-32.463%
2025-05-12	48.7000	48.7000	48.7000	48.7000	-0.612%	117	-29.897%
2025-05-09	49.0000	49.0000	49.0000	49.0000	+1.449%	144	-30.327%
2025-05-08	48.3000	48.3000	48.3000	48.3000	-2.817%	358	-29.317%
2025-05-07	49.7000	49.7000	49.7000	49.7000	+3.541%	112	-31.308%
2025-05-06	48.0001	48.0001	48.0001	48.0001	-7.246%	160	-28.875%
2025-05-02	51.7500	51.7500	51.7500	51.7500	-0.519%	119	-34.029%
2025-05-01	52.0200	52.0200	52.0200	52.0200	+8.375%	200	-34.371%
2025-04-29	48.0000	48.0000	48.0000	48.0000	+5.634%	100	-28.875%
2025-04-14	45.4400	45.4400	45.4400	45.4400	+3.249%	505	-24.868%
2025-04-10	44.0101	44.0101	44.0101	44.0101	-4.326%	278	-22.427%
2025-04-08	46.0000	46.0000	46.0000	46.0000	-1.499%	565	-25.783%
2025-04-07	46.7000	46.7000	46.7000	46.7000	+1.841%	488	-26.895%
2025-04-02	45.8560	45.8560	45.8560	45.8560	+1.816%	437	-25.550%
2025-03-28	45.0380	45.0380	45.0380	45.0380	-3.847%	261	-24.197%
2025-03-21	46.8400	46.8400	46.8400	46.8400	+0.407%	382	-27.114%
2025-03-19	46.6500	46.6500	46.6500	46.6500	-1.478%	223	-26.817%
2025-03-18	47.3500	47.3500	47.3500	47.3500	+1.501%	334	-27.899%
2025-03-13	46.6500	46.6500	46.6500	46.6500	+2.258%	317	-26.817%
2025-03-11	45.6200	45.6200	45.6200	45.6200	+6.402%	648	-25.164%
2025-02-28	42.8750	42.8750	42.8750	42.8750	-6.793%	412	-20.373%
2025-02-26	46.0000	46.0000	46.0000	46.0000	-2.232%	108	-25.783%
2025-02-24	44.4600	47.0500	44.4600	47.0500	+2.172%	1,285	-27.439%
2025-02-21	46.0500	46.0500	46.0500	46.0500	+2.333%	106	-25.863%
2025-02-20	45.0000	45.0000	45.0000	45.0000	+6.635%	102	-24.133%
2025-02-11	42.2000	42.2000	42.2000	42.2000	+8.903%	169	-19.100%
2025-02-03	38.7501	38.7501	38.7501	38.7501	-6.401%	135	-11.897%
2025-01-31	41.4000	41.4000	41.4000	41.4000	-3.158%	403	-17.536%
2025-01-23	42.6000	42.7500	42.0000	42.7500	+2.029%	436	-20.140%
2025-01-21	41.9000	41.9000	41.9000	41.9000	-3.659%	392	-18.520%
2025-01-10	43.6000	43.6000	43.4912	43.4912	-0.592%	793	-21.501%
2024-12-27	43.7500	43.7500	43.7500	43.7500	+11.750%	235	-21.966%
2024-12-20	39.1500	39.1500	39.1500	39.1500	-3.214%	368	-12.797%
2024-12-18	40.4500	40.4500	40.4500	40.4500	-14.572%	336	-15.600%
2024-12-06	47.3500	47.3500	47.3500	47.3500	+10.841%	769	-27.899%
2024-11-08	45.3500	45.3500	42.3700	42.7190	-14.562%	3,650	-20.082%
2024-10-29	50.0000	50.0000	50.0000	50.0000	+5.374%	713	-31.720%
2024-10-21	47.4500	47.4500	47.4500	47.4500	-2.699%	232	-28.051%
2024-10-18	48.7663	48.7663	48.7663	48.7663	-1.002%	1,823	-29.993%
2024-10-17	49.3200	49.3200	49.2600	49.2600	+1.598%	5,373	-30.694%
2024-10-11	48.4850	48.4850	48.4850	48.4850	-2.051%	283	-29.586%
2024-10-10	49.5000	49.5000	49.5000	49.5000	-2.655%	214	-31.030%
2024-10-04	50.8500	50.8500	50.8500	50.8500	+7.619%	213	-32.861%
2024-10-01	47.2500	47.2500	47.2500	47.2500	+1.286%	388	-27.746%
2024-09-30	46.6500	46.6500	46.6500	46.6500	-3.493%	193	-26.817%
2024-09-19	48.4100	48.4100	48.3385	48.3385	+7.395%	299	-29.373%
2024-09-18	44.0000	45.0100	44.0000	45.0100	+0.990%	4,438	-24.150%
2024-09-11	44.5687	44.5687	44.5687	44.5687	+4.868%	157	-23.399%
2024-09-06	42.5000	42.5000	42.5000	42.5000	-3.409%	347	-19.671%
2024-08-29	44.0000	44.0000	44.0000	44.0000	0.000%	194	-22.409%
2024-08-23	44.0000	44.0000	44.0000	44.0000	+1.070%	353	-22.409%
2024-08-22	41.5501	43.5340	41.5501	43.5340	+3.652%	2,083	-21.579%
2024-08-14	39.6500	42.0000	39.6500	42.0000	+0.503%	5,758	-18.714%
2024-08-13	41.7900	41.7900	41.7900	41.7900	+4.345%	4,232	-18.306%
2024-08-12	41.0000	41.3700	40.0500	40.0500	-1.136%	5,437	-14.757%
2024-08-09	40.5100	41.1700	40.5100	40.5100	-5.422%	3,508	-15.725%
2024-07-31	42.8325	42.8325	42.8325	42.8325	-1.308%	124	-20.294%
2024-07-29	43.4000	43.4000	43.4000	43.4000	-2.340%	140	-21.336%
2024-07-18	44.4400	44.4400	44.4400	44.4400	+3.566%	131	-23.177%
2024-07-17	42.9100	42.9100	42.9100	42.9100	+0.023%	220	-20.438%
2024-07-16	42.1500	42.9000	42.1500	42.9000	+2.632%	442	-20.420%
2024-07-11	41.8000	41.8000	41.8000	41.8000	+2.574%	303	-18.325%
2024-07-09	40.8158	40.8158	40.7510	40.7510	+4.143%	4,749	-16.223%
2024-07-05	39.1300	39.1300	39.1300	39.1300	-3.763%	225	-12.752%
2024-06-27	40.6600	40.6600	40.6600	40.6600	+6.579%	432	-16.035%
2024-06-26	38.1500	38.1500	38.1500	38.1500	-9.080%	127	-10.511%
2024-06-17	41.9600	41.9600	41.9600	41.9600	+0.987%	320	-18.637%
2024-05-31	41.5500	41.5500	41.5500	41.5500	-1.715%	118	-17.834%
2024-05-24	42.2750	42.2750	42.2750	42.2750	-1.663%	327	-19.243%
2024-05-22	42.9900	42.9900	42.9900	42.9900	-1.602%	1,534	-20.586%
2024-05-20	43.6900	43.6900	43.6900	43.6900	+0.437%	1,020	-21.859%
2024-05-13	43.5000	43.5000	43.5000	43.5000	+4.819%	141	-21.517%
2024-05-09	41.5000	41.5000	41.5000	41.5000	-4.926%	171	-17.735%
2024-05-07	43.6500	43.6500	43.6500	43.6500	-0.795%	199	-21.787%
2024-05-03	44.0000	44.0000	44.0000	44.0000	+1.266%	222	-22.409%
2024-05-01	43.4500	43.4500	43.4500	43.4500	-4.534%	280	-21.427%
2024-04-29	45.5135	45.5135	45.5135	45.5135	+5.161%	172	-24.989%
2024-04-26	43.2800	43.2800	43.2800	43.2800	+5.561%	1,923	-21.118%
2024-04-25	41.3000	41.3000	41.0000	41.0000	-8.175%	307	-16.732%
2024-04-24	44.6500	44.6500	44.6500	44.6500	+2.703%	199	-23.539%
2024-04-23	43.4750	43.4750	43.4750	43.4750	+2.475%	504	-21.472%
2024-04-19	41.2500	42.4250	41.2500	42.4250	+0.414%	857	-19.529%
2024-04-18	42.2500	42.2500	42.2500	42.2500	+6.962%	674	-19.195%
2024-04-17	39.5000	39.5000	39.5000	39.5000	-2.046%	120	-13.570%
2024-04-16	40.3250	40.3250	40.3250	40.3250	-0.982%	500	-15.338%
2024-04-03	40.7250	40.7250	40.7250	40.7250	-2.920%	172	-16.169%
2024-03-28	41.9500	41.9500	41.9500	41.9500	-2.499%	138	-18.617%
2024-03-19	43.0250	43.0250	43.0250	43.0250	+0.408%	225	-20.651%
2024-03-18	42.8500	42.8500	42.8500	42.8500	+4.436%	147	-20.327%
2024-03-15	41.0300	41.0300	41.0300	41.0300	-0.219%	185	-16.793%
2024-03-14	41.7100	43.0465	41.1200	41.1200	-2.559%	617	-16.975%
2024-03-06	42.2000	42.2000	42.2000	42.2000	-0.659%	225	-19.100%
2024-03-05	41.8650	42.4800	41.8650	42.4800	-1.324%	2,899	-19.633%
2024-02-29	43.0500	43.0500	43.0500	43.0500	+0.584%	159	-20.697%
2024-02-23	42.9000	42.9000	42.8000	42.8000	+8.906%	1,405	-20.234%
2024-02-06	40.6250	40.6250	39.3000	39.3000	-3.853%	302	-13.130%
2024-02-05	40.8750	40.8750	40.8750	40.8750	+3.638%	226	-16.477%
2024-02-02	39.4400	39.4400	39.4400	39.4400	-4.039%	1,389	-13.438%
2024-01-29	41.1000	41.1000	41.1000	41.1000	+3.919%	133	-16.934%
2024-01-19	38.7400	39.5500	38.7400	39.5500	+0.127%	453	-13.679%
2024-01-17	39.5000	39.5000	39.5000	39.5000	+7.776%	171	-13.570%
2024-01-16	36.6500	36.6500	36.6500	36.6500	-4.246%	348	-6.849%
2024-01-12	37.5000	38.2750	37.5000	38.2750	+2.477%	468	-10.803%
2024-01-08	37.3500	37.3500	37.3500	37.3500	+0.134%	266	-8.594%
2024-01-02	37.3000	37.3000	37.3000	37.3000	+2.332%	1,143	-8.472%
2023-12-28	36.4500	36.4500	36.4500	36.4500	-3.059%	1,734	-6.337%
2023-12-22	37.6000	37.6000	37.6000	37.6000	-0.133%	249	-9.202%
2023-12-21	37.6500	37.6500	37.6500	37.6500	+4.583%	225	-9.323%
2023-12-19	36.0000	36.0000	36.0000	36.0000	+1.983%	225	-5.167%
2023-12-12	35.3000	35.3000	35.3000	35.3000	+2.616%	465	-3.286%
2023-12-11	34.4000	34.4000	34.4000	34.4000	-8.632%	399	-0.756%
2023-12-04	37.6500	37.6500	37.6500	37.6500	-0.817%	259	-9.323%
2023-11-30	38.3700	38.4500	37.9600	37.9600	+3.716%	18,224	-10.063%
2023-11-29	36.6000	36.6000	36.6000	36.6000	-2.270%	225	-6.721%
2023-11-22	37.4500	37.4500	37.4500	37.4500	-0.333%	137	-8.838%
2023-11-21	37.5750	37.5750	37.5750	37.5750	-0.858%	243	-9.142%
2023-11-17	37.9000	37.9000	37.9000	37.9000	+2.432%	413	-9.921%
2023-11-14	37.0000	37.0000	37.0000	37.0000	-0.498%	304	-7.730%
2023-11-09	37.1850	37.1850	37.1850	37.1850	+4.746%	274	-8.189%
2023-11-06	35.5000	35.5000	35.5000	35.5000	+1.284%	118	-3.831%
2023-11-02	35.0500	35.0500	35.0500	35.0500	+0.143%	203	-2.596%
2023-11-01	35.0000	35.0000	35.0000	35.0000	+1.818%	455	-2.457%
2023-10-30	34.3500	34.3750	34.3500	34.3750	+3.321%	333	-0.684%
2023-10-26	34.3200	34.3200	33.2700	33.2700	-2.291%	2,801	+2.615%
2023-10-25	34.0500	34.0500	34.0500	34.0500	-2.714%	258	+0.264%
2023-10-24	35.0388	35.0388	35.0000	35.0000	-3.846%	574	-2.457%
2023-10-23	36.4000	36.4000	36.4000	36.4000	-4.211%	218	-6.209%
2023-10-13	38.0000	38.0000	38.0000	38.0000	-3.676%	316	-10.158%
2023-10-11	39.4500	39.4500	39.4500	39.4500	+1.675%	624	-13.460%
2023-10-04	38.8000	38.8000	38.8000	38.8000	+3.329%	1,162	-12.010%
2023-10-02	37.5500	37.5500	37.5500	37.5500	-1.650%	506	-9.081%
2023-09-22	38.1800	38.1800	38.1800	38.1800	-2.850%	414	-10.581%
2023-09-20	39.3000	39.3000	39.3000	39.3000	+3.968%	288	-13.130%
2023-09-19	37.8000	37.8000	37.8000	37.8000	-1.818%	326	-9.683%
2023-09-18	38.5000	38.5000	38.5000	38.5000	+4.054%	110	-11.325%
2023-09-14	37.0000	37.0000	37.0000	37.0000	-2.103%	278	-7.730%
2023-09-12	37.7950	37.7950	37.7950	37.7950	+3.548%	677	-9.671%
2023-09-11	36.5000	36.5000	36.5000	36.5000	-2.537%	488	-6.466%
2023-09-07	36.6000	37.4500	36.6000	37.4500	-4.342%	3,468	-8.838%
2023-08-30	39.1500	39.1500	39.1500	39.1500	-4.837%	177	-12.797%
2023-08-09	39.8500	41.1400	39.8500	41.1400	-3.834%	6,744	-17.015%
2023-08-07	42.7800	42.7800	42.7800	42.7800	+6.484%	167	-20.196%
2023-08-02	40.1750	40.1750	40.1750	40.1750	+0.112%	527	-15.022%
2023-07-31	43.5200	43.5200	40.1301	40.1301	-4.566%	315	-14.927%
2023-07-27	42.7440	42.7440	42.0500	42.0500	+4.033%	383	-18.811%
2023-07-21	40.4200	40.4200	40.4200	40.4200	-1.535%	1,505	-15.537%
2023-07-20	41.0500	41.0500	41.0500	41.0500	+2.242%	9,159	-16.833%
2023-07-12	40.1500	40.1500	40.1500	40.1500	+3.346%	217	-14.969%
2023-07-11	38.7000	38.8500	38.7000	38.8500	+2.331%	1,066	-12.124%
2023-07-07	37.9650	37.9650	37.9650	37.9650	-0.407%	1,251	-10.075%
2023-06-21	38.1200	38.1200	38.1200	38.1200	+1.376%	180	-10.441%
2023-06-08	37.6027	37.6027	37.6027	37.6027	-3.583%	185	-9.209%
2023-05-17	39.0000	39.0000	39.0000	39.0000	-0.688%	189	-12.462%
2023-05-04	39.2700	39.2700	39.2700	39.2700	+2.640%	171	-13.063%
2023-05-02	38.2600	38.2600	38.2600	38.2600	-3.575%	120	-10.768%
2023-05-01	39.6785	39.6785	39.6785	39.6785	+2.794%	221	-13.958%
2023-04-27	38.9000	38.9000	38.6000	38.6000	+9.690%	3,748	-11.554%
2023-04-18	34.6500	35.1900	34.6500	35.1900	-3.721%	1,278	-2.984%
2023-04-03	36.5500	36.5500	36.5500	36.5500	-2.011%	144	-6.594%
2023-03-31	37.3000	37.3000	37.3000	37.3000	-0.267%	1,079	-8.472%
2023-03-27	37.4000	37.4000	37.4000	37.4000	-0.638%	309	-8.717%
2023-03-24	37.6400	37.6400	37.6400	37.6400	-2.034%	1,604	-9.299%
2023-03-23	38.4215	38.4215	38.4215	38.4215	+2.952%	230	-11.144%
2023-03-21	37.3200	37.3200	37.3200	37.3200	-0.876%	144	-8.521%
2023-03-15	37.6500	37.6500	37.6500	37.6500	-2.335%	224	-9.323%
2023-03-08	38.5501	38.5501	38.5501	38.5501	+1.049%	849	-11.440%
2023-03-07	38.8100	38.8100	38.1500	38.1500	+0.342%	1,100	-10.511%
2023-03-06	38.0200	38.0200	38.0200	38.0200	+2.757%	751	-10.205%

.dark-mode .FH7qX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FH7qX5{ color: #333333; background-color: white; border: 2px solid #333333; }BPHLYBANK OF PHILI IS UNS/ADRstock OTC ADR

BPHLY
BANK OF PHILI IS UNS/ADR
stock OTC ADR