S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Bk Phl Isl Unsp ADR (BPHLY)

OTC

$33.80+$0.51 (+1.61%)

Price as of Jun 23, 2026

N/A
Market Cap
-30.81%
1-Year Change
Banks - Regional
Industry

1 Month
+9.03%

Low Price$28.80

High Price$37.77
3 Months
-1.54%

Low Price$27.19

High Price$37.77
1 Year
-30.81%

Low Price$27.19

High Price$48.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	32.00	33.80	32.00	33.80	+5.10%	1,226
06/22/2026	33.14	34.16	32.08	32.16	+1.61%	1,920
06/18/2026	33.44	35.20	31.65	31.65	-2.54%	2,395
06/17/2026	34.00	34.00	32.48	32.48	-4.20%	2,689
06/16/2026	30.60	33.90	30.60	33.90	+1.94%	2,119
06/15/2026	32.40	33.26	32.40	33.26	+15.47%	2,319
06/12/2026	29.68	29.68	28.80	28.80	-9.77%	1,422
06/11/2026	29.55	31.92	27.58	31.92	+10.66%	5,975
06/10/2026	28.92	30.61	28.85	28.85	-7.25%	1,148
06/09/2026	29.30	31.10	27.00	31.10	+0.63%	2,178
06/08/2026	31.20	32.31	30.91	30.91	+0.05%	8,445
06/05/2026	31.73	32.23	30.89	30.89	-4.22%	11,460
06/04/2026	30.20	32.25	30.20	32.25	-1.14%	1,444
06/04/2026	$0.85 Dividend
06/03/2026	30.68	32.62	30.68	32.62	-11.38%	2,970
06/02/2026	31.69	41.81	31.19	36.81	+18.99%	4,870
06/01/2026	29.87	30.94	29.87	30.94	-2.48%	4,049
05/29/2026	27.68	31.72	27.68	31.72	+7.50%	2,037
05/28/2026	30.33	30.94	29.51	29.51	-1.78%	2,677
05/27/2026	29.48	31.41	29.48	30.05	+2.12%	6,781
05/26/2026	29.42	29.42	27.48	29.42	-0.20%	2,218
05/21/2026	29.09	29.48	28.10	29.48	+11.26%	1,381
05/20/2026	28.08	28.08	26.32	26.50	-6.16%	10,688
05/19/2026	28.24	30.17	28.24	28.24	-0.62%	1,706
05/18/2026	29.02	29.02	28.42	28.42	-0.13%	1,865
05/15/2026	26.56	30.51	26.56	28.45	-6.73%	5,673
05/14/2026	31.86	31.86	28.23	30.51	+10.26%	2,071
05/13/2026	28.25	28.25	27.67	27.67	-0.11%	2,435
05/12/2026	27.41	27.95	27.41	27.70	-5.07%	1,319
05/11/2026	27.92	29.87	27.92	29.18	+3.06%	1,946
05/08/2026	30.26	30.26	28.31	28.31	-8.29%	1,452
05/07/2026	27.60	30.87	27.60	30.87	+3.86%	6,486
05/06/2026	28.90	29.73	28.90	29.73	+2.04%	1,715
05/05/2026	30.12	30.42	26.86	29.13	-2.30%	3,813
05/04/2026	29.82	31.14	28.88	29.82	+2.02%	37,330
05/01/2026	28.75	30.60	28.75	29.23	-0.01%	19,630
04/30/2026	29.68	30.60	28.75	29.23	-2.89%	4,037
04/29/2026	27.83	30.10	27.83	30.10	-0.84%	1,562
04/28/2026	28.49	30.36	26.62	30.36	+7.18%	1,492
04/27/2026	29.04	29.04	28.33	28.33	-6.13%	647
04/24/2026	30.17	30.17	30.17	30.17	-1.87%	509
04/23/2026	30.75	30.75	30.75	30.75	-2.80%	1,391
04/22/2026	31.64	31.64	31.64	31.64	-6.86%	307
04/21/2026	31.82	33.97	31.82	33.97	+2.50%	925
04/20/2026	32.07	33.14	32.07	33.14	+2.49%	470
04/17/2026	32.33	32.33	31.18	32.33	+2.05%	937
04/16/2026	31.69	31.69	31.69	31.69	-7.62%	4,253
04/15/2026	33.23	34.30	33.23	34.30	+6.22%	4,053
04/14/2026	32.28	32.29	32.28	32.29	-6.12%	863
04/13/2026	32.19	34.40	29.63	34.40	-3.35%	8,314
04/09/2026	35.59	35.59	35.59	35.59	+8.02%	328
04/08/2026	34.73	36.37	32.94	32.94	+2.33%	1,410
04/07/2026	31.79	32.96	31.79	32.19	-0.57%	916
04/06/2026	33.29	33.29	32.38	32.38	+4.40%	1,537
04/02/2026	32.71	32.71	30.41	31.01	-7.34%	759
04/01/2026	35.07	35.07	33.47	33.47	+3.62%	615
03/31/2026	32.30	32.30	32.30	32.30	-2.67%	496
03/30/2026	29.24	33.19	29.24	33.19	+7.75%	934
03/27/2026	30.75	32.22	29.29	30.80	-5.70%	1,803
03/26/2026	32.02	32.66	32.02	32.66	-1.44%	551
03/25/2026	31.92	33.14	31.92	33.14	+0.82%	13,547
03/24/2026	32.87	32.87	32.87	32.87	+0.36%	597
03/23/2026	33.24	33.24	32.27	32.75	+0.31%	9,738
03/20/2026	32.60	32.65	32.60	32.65	-5.10%	1,316
03/18/2026	34.40	34.40	34.40	34.40	+2.77%	362
03/17/2026	33.48	33.48	33.48	33.48	+1.55%	582
03/16/2026	32.85	32.97	32.85	32.97	+0.99%	857
03/13/2026	34.05	34.05	32.65	32.65	-6.44%	3,408
03/12/2026	33.87	34.89	33.25	34.89	+0.35%	16,670
03/11/2026	34.11	34.77	34.11	34.77	+2.00%	4,929
03/10/2026	34.09	34.09	34.09	34.09	+7.62%	167
03/09/2026	31.68	31.68	31.68	31.68	-12.40%	333
03/06/2026	36.16	36.16	36.16	36.16	-3.57%	428
03/05/2026	37.50	37.50	37.50	37.50	-1.34%	275
03/04/2026	38.01	38.01	38.01	38.01	-0.98%	468
03/03/2026	38.39	38.39	38.39	38.39	-0.10%	207
02/27/2026	38.43	38.43	38.43	38.43	-2.06%	408
02/26/2026	39.23	39.23	39.23	39.23	-2.71%	511
02/25/2026	40.33	40.33	40.33	40.33	+0.89%	333
02/23/2026	39.97	39.97	39.97	39.97	+1.64%	485
02/13/2026	39.33	39.33	39.33	39.33	-2.54%	219
02/11/2026	40.35	40.35	40.35	40.35	+3.11%	285
02/06/2026	41.03	41.03	38.83	39.13	+0.06%	807
02/05/2026	39.11	39.11	39.11	39.11	+1.03%	310
02/04/2026	38.60	38.89	38.46	38.71	+1.00%	788
02/02/2026	38.33	38.33	38.33	38.33	-6.42%	1,190
01/30/2026	40.96	40.96	40.96	40.96	+5.22%	792
01/29/2026	37.74	38.93	37.74	38.93	+2.02%	2,014
01/28/2026	38.16	38.16	38.16	38.16	+0.08%	191
01/26/2026	38.13	38.13	38.13	38.13	-3.88%	305
01/22/2026	39.67	39.67	39.67	39.67	+4.53%	663
01/20/2026	37.95	37.95	37.95	37.95	-7.30%	274
01/16/2026	40.94	43.08	40.94	40.94	-5.60%	883
01/15/2026	41.02	43.36	41.02	43.36	+4.97%	1,130
01/13/2026	42.84	42.84	38.65	41.31	+2.74%	721
01/12/2026	40.20	40.20	40.20	40.20	-3.85%	1,405
01/09/2026	40.08	41.81	40.08	41.81	+0.59%	1,133
01/08/2026	39.92	41.57	39.61	41.57	+5.54%	1,156
01/07/2026	39.31	39.47	39.31	39.39	-2.02%	469
01/06/2026	40.20	40.20	40.20	40.20	+1.21%	2,365