Dark

BPHLY
BANK OF PHILI IS UNS/ADR
stock OTC ADR

EOD

Oct 1, 2026

30.69USD+8.710%(+2.46)1,741

Pre-market

0.00USD-100.000%(-28.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	30.6900	30.6900	29.5416	30.6900	+8.710%	1,741	0.000%
2026-09-30	27.7000	28.2312	27.7000	28.2312	-6.177%	2,067	+8.710%
2026-09-29	30.0900	30.0900	30.0900	30.0900	-4.673%	637	+1.994%
2026-09-28	31.6388	33.0400	31.5650	31.5650	-0.442%	4,770	-2.772%
2026-09-25	30.8400	33.4900	30.0900	31.7050	+3.932%	2,256	-3.201%
2026-09-24	31.6520	32.8700	30.5055	30.5055	-3.465%	1,501	+0.605%
2026-09-23	31.6005	31.6005	31.6005	31.6005	+1.122%	1,262	-2.881%
2026-09-22	31.2500	31.2500	31.2500	31.2500	-7.953%	2,092	-1.792%
2026-09-21	30.5900	33.9500	30.5500	33.9500	+10.586%	2,556	-9.602%
2026-09-17	32.5050	32.5050	30.7000	30.7000	+0.491%	1,056	-0.033%
2026-09-16	31.3000	31.3000	30.5500	30.5500	-6.216%	728	+0.458%
2026-09-15	32.0200	32.5750	30.5600	32.5750	+6.628%	13,781	-5.787%
2026-09-14	30.5500	30.5500	30.5500	30.5500	-7.522%	615	+0.458%
2026-09-11	33.8100	33.8100	33.0350	33.0350	+6.188%	1,381	-7.099%
2026-09-10	33.3000	33.3000	31.1100	31.1100	-2.137%	3,132	-1.350%
2026-09-09	31.7895	31.7895	31.7895	31.7895	-10.199%	230	-3.459%
2026-09-08	30.9500	35.4000	30.9500	35.4000	-1.086%	968	-13.305%
2026-09-04	33.6750	35.7888	33.6750	35.7888	+1.557%	1,442	-14.247%
2026-09-03	35.2400	35.2400	35.2400	35.2400	-0.221%	635	-12.911%
2026-09-02	35.3180	35.3180	35.3180	35.3180	+3.118%	587	-13.104%
2026-08-31	34.2500	34.2500	34.2500	34.2500	+4.900%	1,899	-10.394%
2026-08-28	32.6500	32.6500	32.6500	32.6500	+0.772%	417	-6.003%
2026-08-27	32.4000	32.4000	32.4000	32.4000	+2.825%	292	-5.278%
2026-08-26	33.9400	33.9400	31.5100	31.5100	-7.973%	754	-2.602%
2026-08-24	34.0000	34.2400	34.0000	34.2400	-1.311%	593	-10.368%
2026-08-21	37.1800	37.1800	34.6950	34.6950	+0.014%	688	-11.543%
2026-08-20	34.6900	34.6900	34.6900	34.6900	+5.153%	351	-11.531%
2026-08-19	34.3200	34.3200	32.9900	32.9900	-3.805%	1,009	-6.972%
2026-08-18	34.2950	34.2950	34.2950	34.2950	-0.824%	291	-10.512%
2026-08-13	34.5800	34.5800	34.5800	34.5800	+6.400%	373	-11.249%
2026-08-12	32.5000	32.5000	32.5000	32.5000	0.000%	457	-5.569%
2026-08-11	33.2500	33.2500	32.5000	32.5000	+3.615%	654	-5.569%
2026-08-10	33.0300	33.0300	30.7500	31.3660	-2.757%	1,525	-2.155%
2026-08-07	33.9900	33.9900	32.2552	32.2552	+4.725%	1,760	-4.853%
2026-08-06	33.5000	33.5000	30.8000	30.8000	-12.624%	2,387	-0.357%
2026-08-05	35.2500	35.2500	35.2500	35.2500	+6.818%	240	-12.936%
2026-08-04	33.0000	33.0000	33.0000	33.0000	+1.026%	887	-7.000%
2026-08-03	32.6649	32.6649	32.6649	32.6649	-4.321%	470	-6.046%
2026-07-31	35.6500	35.6500	34.1400	34.1400	0.000%	1,183	-10.105%
2026-07-30	34.1400	34.1400	34.1400	34.1400	+5.281%	809	-10.105%
2026-07-28	32.0000	32.4276	32.0000	32.4276	-2.179%	573	-5.358%
2026-07-24	35.3500	35.3500	33.1500	33.1500	-0.741%	1,445	-7.421%
2026-07-23	33.7300	33.7300	33.3975	33.3975	-2.702%	1,006	-8.107%
2026-07-22	34.6600	35.5000	33.4200	34.3250	+0.956%	2,897	-10.590%
2026-07-21	36.0100	36.0100	34.0000	34.0000	+1.523%	2,171	-9.735%
2026-07-20	33.4900	33.4900	33.4900	33.4900	-0.917%	1,868	-8.361%
2026-07-17	33.8000	36.2600	33.8000	33.8000	-0.030%	1,357	-9.201%
2026-07-16	31.3100	36.3200	31.3100	33.8100	-5.953%	3,199	-9.228%
2026-07-15	35.2000	35.9500	33.4500	35.9500	+7.185%	967	-14.631%
2026-07-14	32.1900	35.9400	32.1900	33.5400	+1.253%	1,076	-8.497%
2026-07-13	33.1250	33.1250	33.1250	33.1250	-0.870%	864	-7.351%
2026-07-10	32.6576	33.4158	32.1436	33.4158	+1.414%	1,659	-8.157%
2026-07-09	32.8700	32.9500	32.8700	32.9500	-0.423%	1,251	-6.859%
2026-07-08	34.0050	35.2000	33.0900	33.0900	-2.173%	1,668	-7.253%
2026-07-06	33.8250	34.0500	33.8250	33.8250	+3.094%	2,672	-9.268%
2026-07-02	35.3000	35.3000	32.8100	32.8100	-2.583%	634	-6.461%
2026-07-01	31.9700	34.6200	31.9700	33.6800	+6.751%	1,367	-8.878%
2026-06-30	31.5500	31.5500	31.5500	31.5500	-2.714%	1,947	-2.726%
2026-06-29	32.9800	34.8300	31.3702	32.4300	-4.477%	4,408	-5.365%
2026-06-26	33.9100	33.9500	31.8500	33.9500	+8.104%	2,081	-9.602%
2026-06-25	31.1000	32.8500	31.1000	31.4050	-3.146%	3,579	-2.277%
2026-06-24	32.4250	32.4250	32.4250	32.4250	-4.068%	682	-5.351%
2026-06-23	32.0000	33.8000	32.0000	33.8000	+5.100%	1,226	-9.201%
2026-06-22	33.1375	34.1600	32.0750	32.1600	+1.611%	1,920	-4.571%
2026-06-18	33.4400	35.2000	31.6500	31.6500	-2.540%	2,395	-3.033%
2026-06-17	33.9975	33.9975	32.4750	32.4750	-4.204%	2,689	-5.497%
2026-06-16	30.6000	33.9000	30.6000	33.9000	+1.940%	2,119	-9.469%
2026-06-15	32.4000	33.2550	32.4000	33.2550	+15.469%	2,319	-7.713%
2026-06-12	29.6800	29.6800	28.8000	28.8000	-9.774%	1,422	+6.563%
2026-06-11	29.5500	31.9200	27.5800	31.9200	+10.660%	5,975	-3.853%
2026-06-10	28.9172	30.6100	28.8450	28.8450	-7.251%	1,148	+6.396%
2026-06-09	29.3000	31.1000	27.0000	31.1000	+0.631%	2,178	-1.318%
2026-06-08	31.2000	32.3100	30.9050	30.9050	+0.048%	8,445	-0.696%
2026-06-05	31.7250	32.2290	30.8902	30.8902	-4.216%	11,460	-0.648%
2026-06-04	30.2000	32.2500	30.2000	32.2500	-3.645%	1,444	-4.837%
2026-06-03	31.4750	33.4700	31.4750	33.4700	-11.385%	2,970	-8.306%
2026-06-02	32.5100	42.9000	32.0000	37.7700	+18.989%	4,870	-18.745%
2026-06-01	30.6500	31.7425	30.6500	31.7425	-2.481%	4,049	-3.316%
2026-05-29	28.4000	32.5500	28.4000	32.5500	+7.497%	2,037	-5.714%
2026-05-28	31.1150	31.7400	30.2800	30.2800	-1.784%	2,677	+1.354%
2026-05-27	30.2500	32.2300	30.2500	30.8300	+2.120%	6,786	-0.454%
2026-05-26	30.1900	30.1900	28.1900	30.1900	-0.202%	2,218	+1.656%
2026-05-21	29.8450	30.2510	28.8300	30.2510	+11.260%	1,381	+1.451%
2026-05-20	28.8100	28.8100	27.0000	27.1895	-6.162%	10,688	+12.874%
2026-05-19	28.9750	30.9500	28.9750	28.9750	-0.617%	1,706	+5.919%
2026-05-18	29.7800	29.7800	29.1549	29.1549	-0.134%	1,865	+5.265%
2026-05-15	27.2500	31.3000	27.2500	29.1940	-6.728%	5,673	+5.124%
2026-05-14	32.6900	32.6900	28.9600	31.3000	+10.260%	2,085	-1.949%
2026-05-13	28.9900	28.9900	28.3875	28.3875	-0.114%	2,435	+8.111%
2026-05-12	28.1200	28.6800	28.1200	28.4200	-5.069%	1,319	+7.987%
2026-05-11	28.6500	30.6500	28.6500	29.9376	+3.055%	1,946	+2.513%
2026-05-08	31.0500	31.0500	29.0500	29.0500	-8.293%	1,452	+5.645%
2026-05-07	28.3150	31.6770	28.3150	31.6770	+3.859%	6,486	-3.116%
2026-05-06	29.6500	30.5000	29.6500	30.5000	+2.041%	1,715	+0.623%
2026-05-05	30.9000	31.2100	27.5585	29.8900	-2.304%	3,813	+2.676%
2026-05-04	30.6000	31.9500	29.6350	30.5950	+2.017%	37,330	+0.311%
2026-05-01	29.5000	31.4000	29.5000	29.9900	-0.013%	19,630	+2.334%
2026-04-30	30.4500	31.4000	29.5000	29.9940	-2.893%	4,037	+2.320%
2026-04-29	28.5500	30.8875	28.5500	30.8875	-0.843%	1,562	-0.639%
2026-04-28	29.2300	31.1500	27.3100	31.1500	+7.185%	1,492	-1.477%
2026-04-27	29.8000	29.8000	29.0620	29.0620	-6.130%	647	+5.602%
2026-04-24	30.9600	30.9600	30.9600	30.9600	-1.870%	509	-0.872%
2026-04-23	31.5500	31.5500	31.5500	31.5500	-2.803%	1,391	-2.726%
2026-04-22	32.4600	32.4600	32.4600	32.4600	-6.858%	307	-5.453%
2026-04-21	32.6500	34.8500	32.6500	34.8500	+2.500%	925	-11.937%
2026-04-20	32.9000	34.0000	32.9000	34.0000	+2.487%	470	-9.735%
2026-04-17	33.1750	33.1750	31.9875	33.1750	+2.046%	937	-7.491%
2026-04-16	32.5100	32.5100	32.5100	32.5100	-7.616%	4,253	-5.598%
2026-04-15	34.0900	35.1900	34.0900	35.1900	+6.218%	4,053	-12.788%
2026-04-14	33.1150	33.1300	33.1150	33.1300	-6.121%	863	-7.365%
2026-04-13	33.0300	35.2900	30.4000	35.2900	-3.348%	8,314	-13.035%
2026-04-09	36.5125	36.5125	36.5125	36.5125	+8.022%	328	-15.947%
2026-04-08	35.6300	37.3136	33.8010	33.8010	+2.330%	1,410	-9.204%
2026-04-07	32.6175	33.8200	32.6175	33.0315	-0.567%	916	-7.089%
2026-04-06	34.1550	34.1550	33.2200	33.2200	+4.400%	1,537	-7.616%
2026-04-02	33.5600	33.5600	31.2000	31.8200	-7.338%	759	-3.551%
2026-04-01	35.9868	35.9868	34.3400	34.3400	+3.621%	615	-10.629%
2026-03-31	33.1400	33.1400	33.1400	33.1400	-2.673%	496	-7.393%
2026-03-30	30.0000	34.0500	30.0000	34.0500	+7.753%	934	-9.868%
2026-03-27	31.5450	33.0600	30.0500	31.6000	-5.700%	1,803	-2.880%
2026-03-26	32.8500	33.5100	32.8500	33.5100	-1.441%	551	-8.415%
2026-03-25	32.7500	34.0000	32.7500	34.0000	+0.815%	13,547	-9.735%
2026-03-24	33.7250	33.7250	33.7250	33.7250	+0.365%	597	-8.999%
2026-03-23	34.1000	34.1000	33.1050	33.6025	+0.306%	9,738	-8.668%
2026-03-20	33.4500	33.5000	33.4500	33.5000	-5.099%	1,316	-8.388%
2026-03-18	35.3000	35.3000	35.3000	35.3000	+2.766%	362	-13.059%
2026-03-17	34.3500	34.3500	34.3500	34.3500	+1.552%	582	-10.655%
2026-03-16	33.7000	33.8250	33.7000	33.8250	+0.985%	857	-9.268%
2026-03-13	34.9400	34.9400	33.4950	33.4950	-6.439%	3,408	-8.374%
2026-03-12	34.7500	35.8000	34.1200	35.8000	+0.350%	16,670	-14.274%
2026-03-11	35.0000	35.6750	35.0000	35.6750	+2.001%	4,929	-13.973%
2026-03-10	34.9750	34.9750	34.9750	34.9750	+7.615%	167	-12.252%
2026-03-09	32.5000	32.5000	32.5000	32.5000	-12.399%	333	-5.569%
2026-03-06	37.1000	37.1000	37.1000	37.1000	-3.574%	428	-17.278%
2026-03-05	38.4750	38.4750	38.4750	38.4750	-1.341%	275	-20.234%
2026-03-04	38.9980	38.9980	38.9980	38.9980	-0.983%	468	-21.304%
2026-03-03	39.3850	39.3850	39.3850	39.3850	-0.101%	207	-22.077%
2026-02-27	39.4250	39.4250	39.4250	39.4250	-2.062%	408	-22.156%
2026-02-26	40.2550	40.2550	40.2550	40.2550	-2.707%	511	-23.761%
2026-02-25	41.3750	41.3750	41.3750	41.3750	+0.890%	333	-25.825%
2026-02-23	41.0100	41.0100	41.0100	41.0100	+1.636%	485	-25.165%
2026-02-13	40.3500	40.3500	40.3500	40.3500	-2.536%	219	-23.941%
2026-02-11	41.4000	41.4000	41.4000	41.4000	+3.113%	285	-25.870%
2026-02-06	42.1000	42.1000	39.8380	40.1500	+0.062%	807	-23.562%
2026-02-05	40.1250	40.1250	40.1250	40.1250	+1.029%	310	-23.514%
2026-02-04	39.6000	39.9000	39.4600	39.7164	+0.995%	788	-22.727%
2026-02-02	39.3250	39.3250	39.3250	39.3250	-6.425%	1,190	-21.958%
2026-01-30	42.0250	42.0250	42.0250	42.0250	+5.220%	792	-26.972%
2026-01-29	38.7200	39.9400	38.7200	39.9400	+2.018%	2,014	-23.160%
2026-01-28	39.1500	39.1500	39.1500	39.1500	+0.077%	191	-21.609%
2026-01-26	39.1200	39.1200	39.1200	39.1200	-3.882%	305	-21.549%
2026-01-22	40.7000	40.7000	40.7000	40.7000	+4.533%	663	-24.595%
2026-01-20	38.9350	38.9350	38.9350	38.9350	-7.298%	274	-21.176%
2026-01-16	42.0000	44.2000	42.0000	42.0000	-5.597%	883	-26.929%
2026-01-15	42.0900	44.4900	42.0900	44.4900	+4.974%	1,130	-31.018%
2026-01-13	43.9500	43.9500	39.6600	42.3820	+2.744%	721	-27.587%
2026-01-12	41.2500	41.2500	41.2500	41.2500	-3.846%	1,405	-25.600%
2026-01-09	41.1200	42.9000	41.1200	42.9000	+0.586%	1,133	-28.462%
2026-01-08	40.9600	42.6500	40.6400	42.6500	+5.543%	1,156	-28.042%
2026-01-07	40.3300	40.5000	40.3300	40.4100	-2.024%	469	-24.053%
2026-01-06	41.2450	41.2450	41.2450	41.2450	+1.215%	2,365	-25.591%
2026-01-05	40.8250	40.8250	40.2500	40.7500	-3.892%	605	-24.687%
2026-01-02	42.4000	42.4000	42.4000	42.4000	+6.936%	388	-27.618%
2025-12-31	39.6500	39.6500	39.6500	39.6500	+3.007%	273	-22.598%
2025-12-30	38.4925	38.4925	38.4925	38.4925	-0.984%	591	-20.270%
2025-12-29	38.9000	38.9000	37.4000	38.8750	-4.249%	2,102	-21.055%
2025-12-26	40.6000	40.6000	40.6000	40.6000	-0.307%	338	-24.409%
2025-12-23	40.7250	40.7250	39.0000	40.7250	-1.033%	4,624	-24.641%
2025-12-18	41.1500	41.1500	41.1500	41.1500	+2.618%	147	-25.419%
2025-12-16	40.1000	40.1000	40.1000	40.1000	+4.427%	304	-23.466%
2025-12-15	38.4000	38.4000	38.4000	38.4000	-1.475%	525	-20.078%
2025-12-12	38.9750	38.9750	38.9750	38.9750	+1.497%	322	-21.257%
2025-12-10	38.4000	38.4000	38.4000	38.4000	+5.495%	1,136	-20.078%
2025-12-09	37.1500	37.1500	36.4000	36.4000	-2.413%	427	-15.687%
2025-12-08	37.3000	37.3000	37.3000	37.3000	-5.210%	1,022	-17.721%
2025-12-05	39.3500	39.3500	39.3500	39.3500	-5.749%	134	-22.008%
2025-12-02	40.8875	41.7500	40.8875	41.7500	+1.335%	397	-26.491%
2025-12-01	41.2000	41.2000	41.2000	41.2000	+3.000%	306	-25.510%
2025-11-26	42.2000	42.2000	40.0000	40.0000	+3.788%	327	-23.275%
2025-11-21	38.5400	38.5400	38.5400	38.5400	-1.220%	243	-20.368%
2025-11-20	38.0500	39.0160	38.0500	39.0160	+8.378%	976	-21.340%
2025-11-18	35.9000	36.2900	35.9000	36.0000	+1.124%	751	-14.750%
2025-11-17	36.2000	36.2000	35.6000	35.6000	+4.706%	1,265	-13.792%
2025-11-14	34.0000	34.0000	34.0000	34.0000	-1.876%	524	-9.735%
2025-11-12	35.0000	35.0000	34.6500	34.6500	+5.319%	1,885	-11.429%
2025-11-11	32.9000	32.9000	32.9000	32.9000	-10.109%	131	-6.717%
2025-11-10	36.6000	36.6000	36.6000	36.6000	+3.390%	330	-16.148%
2025-11-06	35.4000	35.4000	35.4000	35.4000	-3.411%	706	-13.305%
2025-11-05	36.6500	36.6500	36.6500	36.6500	+1.509%	270	-16.262%
2025-11-04	36.1050	36.1050	36.1050	36.1050	+2.280%	732	-14.998%
2025-11-03	35.3000	35.3000	35.3000	35.3000	0.000%	515	-13.059%
2025-10-31	36.5500	36.6160	35.3000	35.3000	-4.465%	622	-13.059%
2025-10-30	35.7750	36.9500	35.7750	36.9500	-0.135%	576	-16.942%
2025-10-29	37.0000	37.3750	37.0000	37.0000	+5.263%	17,904	-17.054%
2025-10-28	37.3500	37.3500	35.1500	35.1500	0.000%	6,823	-12.688%
2025-10-27	35.1500	35.1500	34.9100	35.1500	+0.500%	7,571	-12.688%
2025-10-23	34.9750	34.9750	34.9750	34.9750	-7.718%	546	-12.252%
2025-10-16	37.9000	37.9000	37.9000	37.9000	+9.065%	1,559	-19.024%
2025-10-14	38.6000	38.6000	34.7500	34.7500	-6.081%	678	-11.683%
2025-10-13	37.0000	37.0000	37.0000	37.0000	+1.231%	297	-17.054%
2025-10-10	36.9000	36.9000	36.5500	36.5500	-3.498%	1,626	-16.033%
2025-10-09	37.8750	37.8750	37.8750	37.8750	-0.329%	303	-18.970%
2025-10-08	38.0000	38.0000	38.0000	38.0000	-2.125%	159	-19.237%
2025-10-07	38.8250	38.8250	38.8250	38.8250	-1.184%	181	-20.953%
2025-09-30	39.2900	39.2900	39.2900	39.2900	-3.310%	120	-21.889%
2025-09-23	39.1500	40.6350	39.1500	40.6350	+2.614%	2,081	-24.474%
2025-09-22	39.6000	39.6000	39.6000	39.6000	-1.124%	591	-22.500%
2025-09-18	39.4500	40.0500	39.4500	40.0500	+5.256%	281	-23.371%
2025-09-16	38.0500	38.0500	38.0500	38.0500	+6.285%	288	-19.343%
2025-09-15	36.1500	36.1500	35.8000	35.8000	-9.135%	1,706	-14.274%
2025-09-12	38.2000	39.3990	38.2000	39.3990	+1.023%	1,171	-22.105%
2025-09-11	39.0000	39.0000	39.0000	39.0000	+0.645%	747	-21.308%
2025-09-10	37.7500	38.7500	37.7500	38.7500	-3.125%	883	-20.800%
2025-09-09	38.0500	40.0000	38.0500	40.0000	+4.987%	10,170	-23.275%
2025-09-08	38.1000	38.1000	38.1000	38.1000	-3.788%	830	-19.449%
2025-09-05	39.6000	39.8500	39.6000	39.6000	+1.538%	6,030	-22.500%
2025-09-04	39.0000	39.0000	39.0000	39.0000	-1.266%	489	-21.308%
2025-09-03	39.5000	39.5000	39.5000	39.5000	-0.729%	344	-22.304%
2025-08-21	39.7900	39.7900	39.7900	39.7900	-6.596%	602	-22.870%
2025-08-19	42.6000	42.6000	42.6000	42.6000	+1.574%	6,199	-27.958%
2025-08-13	41.9400	41.9400	41.9400	41.9400	-0.851%	7,383	-26.824%
2025-08-11	42.3000	42.3000	42.3000	42.3000	+4.833%	121	-27.447%
2025-08-05	40.3500	40.3500	40.3500	40.3500	-7.241%	202	-23.941%
2025-08-04	43.5000	43.5000	43.5000	43.5000	+8.750%	366	-29.448%
2025-07-29	40.0000	40.0000	40.0000	40.0000	-10.314%	976	-23.275%
2025-07-23	44.6000	44.6000	44.6000	44.6000	+5.437%	154	-31.188%
2025-07-16	42.3000	42.3000	42.3000	42.3000	-4.944%	600	-27.447%
2025-07-02	44.5000	44.5000	44.5000	44.5000	-8.624%	379	-31.034%
2025-07-01	48.7000	48.7000	48.7000	48.7000	+8.343%	195	-36.982%
2025-06-26	44.9500	44.9500	44.9500	44.9500	-4.686%	780	-31.724%
2025-06-25	47.1600	47.1600	47.1600	47.1600	-2.907%	402	-34.924%
2025-06-18	48.5790	50.0600	48.5720	48.5720	+1.192%	784	-36.815%
2025-06-16	48.0000	48.0000	48.0000	48.0000	-4.950%	11,978	-36.063%
2025-05-30	50.5000	50.5000	50.5000	50.5000	+0.568%	122	-39.228%
2025-05-28	50.2150	50.2150	50.2150	50.2150	+0.732%	416	-38.883%
2025-05-27	49.8500	49.8500	49.8500	49.8500	+1.839%	167	-38.435%
2025-05-23	49.2000	50.4500	48.9500	48.9500	-4.301%	796	-37.303%
2025-05-21	51.1500	51.1500	51.1500	51.1500	+7.526%	207	-40.000%
2025-05-20	47.5700	47.5700	47.5700	47.5700	-2.150%	253	-35.485%
2025-05-15	48.6150	48.6150	48.6150	48.6150	-3.828%	256	-36.871%
2025-05-13	50.5500	50.5500	50.5500	50.5500	+3.799%	350	-39.288%
2025-05-12	48.7000	48.7000	48.7000	48.7000	-0.612%	117	-36.982%
2025-05-09	49.0000	49.0000	49.0000	49.0000	+1.449%	144	-37.367%
2025-05-08	48.3000	48.3000	48.3000	48.3000	-2.817%	358	-36.460%
2025-05-07	49.7000	49.7000	49.7000	49.7000	+3.541%	112	-38.249%
2025-05-06	48.0001	48.0001	48.0001	48.0001	-7.246%	160	-36.063%
2025-05-02	51.7500	51.7500	51.7500	51.7500	-0.519%	119	-40.696%
2025-05-01	52.0200	52.0200	52.0200	52.0200	+8.375%	200	-41.003%
2025-04-29	48.0000	48.0000	48.0000	48.0000	+5.634%	100	-36.063%
2025-04-14	45.4400	45.4400	45.4400	45.4400	+3.249%	505	-32.460%
2025-04-10	44.0101	44.0101	44.0101	44.0101	-4.326%	278	-30.266%
2025-04-08	46.0000	46.0000	46.0000	46.0000	-1.499%	565	-33.283%
2025-04-07	46.7000	46.7000	46.7000	46.7000	+1.841%	488	-34.283%
2025-04-02	45.8560	45.8560	45.8560	45.8560	+1.816%	437	-33.073%
2025-03-28	45.0380	45.0380	45.0380	45.0380	-3.847%	261	-31.858%
2025-03-21	46.8400	46.8400	46.8400	46.8400	+0.407%	382	-34.479%
2025-03-19	46.6500	46.6500	46.6500	46.6500	-1.478%	223	-34.212%
2025-03-18	47.3500	47.3500	47.3500	47.3500	+1.501%	334	-35.185%
2025-03-13	46.6500	46.6500	46.6500	46.6500	+2.258%	317	-34.212%
2025-03-11	45.6200	45.6200	45.6200	45.6200	+6.402%	648	-32.727%
2025-02-28	42.8750	42.8750	42.8750	42.8750	-6.793%	412	-28.420%
2025-02-26	46.0000	46.0000	46.0000	46.0000	-2.232%	108	-33.283%
2025-02-24	44.4600	47.0500	44.4600	47.0500	+2.172%	1,285	-34.772%
2025-02-21	46.0500	46.0500	46.0500	46.0500	+2.333%	106	-33.355%
2025-02-20	45.0000	45.0000	45.0000	45.0000	+6.635%	102	-31.800%
2025-02-11	42.2000	42.2000	42.2000	42.2000	+8.903%	169	-27.275%
2025-02-03	38.7501	38.7501	38.7501	38.7501	-6.401%	135	-20.800%
2025-01-31	41.4000	41.4000	41.4000	41.4000	-3.158%	403	-25.870%
2025-01-23	42.6000	42.7500	42.0000	42.7500	+2.029%	436	-28.211%
2025-01-21	41.9000	41.9000	41.9000	41.9000	-3.659%	392	-26.754%
2025-01-10	43.6000	43.6000	43.4912	43.4912	-0.592%	793	-29.434%
2024-12-27	43.7500	43.7500	43.7500	43.7500	+11.750%	235	-29.851%
2024-12-20	39.1500	39.1500	39.1500	39.1500	-3.214%	368	-21.609%
2024-12-18	40.4500	40.4500	40.4500	40.4500	-14.572%	336	-24.129%
2024-12-06	47.3500	47.3500	47.3500	47.3500	+10.841%	769	-35.185%
2024-11-08	45.3500	45.3500	42.3700	42.7190	-14.562%	3,650	-28.158%
2024-10-29	50.0000	50.0000	50.0000	50.0000	+5.374%	713	-38.620%
2024-10-21	47.4500	47.4500	47.4500	47.4500	-2.699%	232	-35.321%
2024-10-18	48.7663	48.7663	48.7663	48.7663	-1.002%	1,823	-37.067%
2024-10-17	49.3200	49.3200	49.2600	49.2600	+1.598%	5,373	-37.698%
2024-10-11	48.4850	48.4850	48.4850	48.4850	-2.051%	283	-36.702%
2024-10-10	49.5000	49.5000	49.5000	49.5000	-2.655%	214	-38.000%
2024-10-04	50.8500	50.8500	50.8500	50.8500	+7.619%	213	-39.646%
2024-10-01	47.2500	47.2500	47.2500	47.2500	+1.286%	388	-35.048%
2024-09-30	46.6500	46.6500	46.6500	46.6500	-3.493%	193	-34.212%
2024-09-19	48.4100	48.4100	48.3385	48.3385	+7.395%	299	-36.510%
2024-09-18	44.0000	45.0100	44.0000	45.0100	+0.990%	4,438	-31.815%
2024-09-11	44.5687	44.5687	44.5687	44.5687	+4.868%	157	-31.140%
2024-09-06	42.5000	42.5000	42.5000	42.5000	-3.409%	347	-27.788%
2024-08-29	44.0000	44.0000	44.0000	44.0000	0.000%	194	-30.250%
2024-08-23	44.0000	44.0000	44.0000	44.0000	+1.070%	353	-30.250%
2024-08-22	41.5501	43.5340	41.5501	43.5340	+3.652%	2,083	-29.503%
2024-08-14	39.6500	42.0000	39.6500	42.0000	+0.503%	5,758	-26.929%
2024-08-13	41.7900	41.7900	41.7900	41.7900	+4.345%	4,232	-26.561%
2024-08-12	41.0000	41.3700	40.0500	40.0500	-1.136%	5,437	-23.371%
2024-08-09	40.5100	41.1700	40.5100	40.5100	-5.422%	3,508	-24.241%
2024-07-31	42.8325	42.8325	42.8325	42.8325	-1.308%	124	-28.349%
2024-07-29	43.4000	43.4000	43.4000	43.4000	-2.340%	140	-29.286%
2024-07-18	44.4400	44.4400	44.4400	44.4400	+3.566%	131	-30.941%
2024-07-17	42.9100	42.9100	42.9100	42.9100	+0.023%	220	-28.478%
2024-07-16	42.1500	42.9000	42.1500	42.9000	+2.632%	442	-28.462%
2024-07-11	41.8000	41.8000	41.8000	41.8000	+2.574%	303	-26.579%
2024-07-09	40.8158	40.8158	40.7510	40.7510	+4.143%	4,749	-24.689%
2024-07-05	39.1300	39.1300	39.1300	39.1300	-3.763%	225	-21.569%
2024-06-27	40.6600	40.6600	40.6600	40.6600	+6.579%	432	-24.520%
2024-06-26	38.1500	38.1500	38.1500	38.1500	-9.080%	127	-19.554%
2024-06-17	41.9600	41.9600	41.9600	41.9600	+0.987%	320	-26.859%
2024-05-31	41.5500	41.5500	41.5500	41.5500	-1.715%	118	-26.137%
2024-05-24	42.2750	42.2750	42.2750	42.2750	-1.663%	327	-27.404%
2024-05-22	42.9900	42.9900	42.9900	42.9900	-1.602%	1,534	-28.611%
2024-05-20	43.6900	43.6900	43.6900	43.6900	+0.437%	1,020	-29.755%
2024-05-13	43.5000	43.5000	43.5000	43.5000	+4.819%	141	-29.448%
2024-05-09	41.5000	41.5000	41.5000	41.5000	-4.926%	171	-26.048%
2024-05-07	43.6500	43.6500	43.6500	43.6500	-0.795%	199	-29.691%
2024-05-03	44.0000	44.0000	44.0000	44.0000	+1.266%	222	-30.250%
2024-05-01	43.4500	43.4500	43.4500	43.4500	-4.534%	280	-29.367%
2024-04-29	45.5135	45.5135	45.5135	45.5135	+5.161%	172	-32.569%
2024-04-26	43.2800	43.2800	43.2800	43.2800	+5.561%	1,923	-29.090%
2024-04-25	41.3000	41.3000	41.0000	41.0000	-8.175%	307	-25.146%
2024-04-24	44.6500	44.6500	44.6500	44.6500	+2.703%	199	-31.265%
2024-04-23	43.4750	43.4750	43.4750	43.4750	+2.475%	504	-29.408%
2024-04-19	41.2500	42.4250	41.2500	42.4250	+0.414%	857	-27.661%
2024-04-18	42.2500	42.2500	42.2500	42.2500	+6.962%	674	-27.361%
2024-04-17	39.5000	39.5000	39.5000	39.5000	-2.046%	120	-22.304%
2024-04-16	40.3250	40.3250	40.3250	40.3250	-0.982%	500	-23.893%
2024-04-03	40.7250	40.7250	40.7250	40.7250	-2.920%	172	-24.641%
2024-03-28	41.9500	41.9500	41.9500	41.9500	-2.499%	138	-26.841%
2024-03-19	43.0250	43.0250	43.0250	43.0250	+0.408%	225	-28.669%
2024-03-18	42.8500	42.8500	42.8500	42.8500	+4.436%	147	-28.378%
2024-03-15	41.0300	41.0300	41.0300	41.0300	-0.219%	185	-25.201%
2024-03-14	41.7100	43.0465	41.1200	41.1200	-2.559%	617	-25.365%
2024-03-06	42.2000	42.2000	42.2000	42.2000	-0.659%	225	-27.275%
2024-03-05	41.8650	42.4800	41.8650	42.4800	-1.324%	2,899	-27.754%
2024-02-29	43.0500	43.0500	43.0500	43.0500	+0.584%	159	-28.711%
2024-02-23	42.9000	42.9000	42.8000	42.8000	+8.906%	1,405	-28.294%
2024-02-06	40.6250	40.6250	39.3000	39.3000	-3.853%	302	-21.908%
2024-02-05	40.8750	40.8750	40.8750	40.8750	+3.638%	226	-24.917%
2024-02-02	39.4400	39.4400	39.4400	39.4400	-4.039%	1,389	-22.186%
2024-01-29	41.1000	41.1000	41.1000	41.1000	+3.919%	133	-25.328%
2024-01-19	38.7400	39.5500	38.7400	39.5500	+0.127%	453	-22.402%
2024-01-17	39.5000	39.5000	39.5000	39.5000	+7.776%	171	-22.304%
2024-01-16	36.6500	36.6500	36.6500	36.6500	-4.246%	348	-16.262%
2024-01-12	37.5000	38.2750	37.5000	38.2750	+2.477%	468	-19.817%
2024-01-08	37.3500	37.3500	37.3500	37.3500	+0.134%	266	-17.831%
2024-01-02	37.3000	37.3000	37.3000	37.3000	+2.332%	1,143	-17.721%
2023-12-28	36.4500	36.4500	36.4500	36.4500	-3.059%	1,734	-15.802%
2023-12-22	37.6000	37.6000	37.6000	37.6000	-0.133%	249	-18.378%
2023-12-21	37.6500	37.6500	37.6500	37.6500	+4.583%	225	-18.486%
2023-12-19	36.0000	36.0000	36.0000	36.0000	+1.983%	225	-14.750%
2023-12-12	35.3000	35.3000	35.3000	35.3000	+2.616%	465	-13.059%
2023-12-11	34.4000	34.4000	34.4000	34.4000	-8.632%	399	-10.785%
2023-12-04	37.6500	37.6500	37.6500	37.6500	-0.817%	259	-18.486%
2023-11-30	38.3700	38.4500	37.9600	37.9600	+3.716%	18,224	-19.152%
2023-11-29	36.6000	36.6000	36.6000	36.6000	-2.270%	225	-16.148%
2023-11-22	37.4500	37.4500	37.4500	37.4500	-0.333%	137	-18.051%
2023-11-21	37.5750	37.5750	37.5750	37.5750	-0.858%	243	-18.323%
2023-11-17	37.9000	37.9000	37.9000	37.9000	+2.432%	413	-19.024%
2023-11-14	37.0000	37.0000	37.0000	37.0000	-0.498%	304	-17.054%
2023-11-09	37.1850	37.1850	37.1850	37.1850	+4.746%	274	-17.467%
2023-11-06	35.5000	35.5000	35.5000	35.5000	+1.284%	118	-13.549%
2023-11-02	35.0500	35.0500	35.0500	35.0500	+0.143%	203	-12.439%
2023-11-01	35.0000	35.0000	35.0000	35.0000	+1.818%	455	-12.314%
2023-10-30	34.3500	34.3750	34.3500	34.3750	+3.321%	333	-10.720%
2023-10-26	34.3200	34.3200	33.2700	33.2700	-2.291%	2,801	-7.755%
2023-10-25	34.0500	34.0500	34.0500	34.0500	-2.714%	258	-9.868%
2023-10-24	35.0388	35.0388	35.0000	35.0000	-3.846%	574	-12.314%
2023-10-23	36.4000	36.4000	36.4000	36.4000	-4.211%	218	-15.687%
2023-10-13	38.0000	38.0000	38.0000	38.0000	-3.676%	316	-19.237%
2023-10-11	39.4500	39.4500	39.4500	39.4500	+1.675%	624	-22.205%
2023-10-04	38.8000	38.8000	38.8000	38.8000	+3.329%	1,162	-20.902%

.dark-mode .C8CmNS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8CmNS{ 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