S&P 500$7,609.78
+0.13%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,696.37
+0.88%
2m

Bk Phl Isl Unsp ADR (BPHLY)

OTC

$37.77+$6.03 (+18.99%)

Price as of Jun 02, 2026

N/A
Market Cap
-22.66%
1-Year Change
Banks - Regional
Industry

1 Month
+23.45%

Low Price$27.19

High Price$37.77
3 Months
-1.83%

Low Price$27.19

High Price$38.48
1 Year
-21.31%

Low Price$27.19

High Price$48.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/04/2026	$0.84 Dividend
06/02/2026	31.79	41.95	31.29	36.93	+18.99%	4,870
06/01/2026	29.97	31.04	29.97	31.04	-2.48%	4,049
05/29/2026	27.77	31.83	27.77	31.83	+7.50%	2,037
05/28/2026	30.43	31.04	29.61	29.61	-1.78%	2,677
05/27/2026	29.58	31.52	29.58	30.15	+2.12%	6,781
05/26/2026	29.52	29.52	27.57	29.52	-0.20%	2,218
05/21/2026	29.18	29.58	28.19	29.58	+11.26%	1,381
05/20/2026	28.17	28.17	26.40	26.59	-6.16%	10,688
05/19/2026	28.33	30.27	28.33	28.33	-0.62%	1,706
05/18/2026	29.12	29.12	28.51	28.51	-0.13%	1,865
05/15/2026	26.65	30.61	26.65	28.55	-6.73%	5,673
05/14/2026	31.97	31.97	28.32	30.61	+10.26%	2,071
05/13/2026	28.35	28.35	27.76	27.76	-0.11%	2,435
05/12/2026	27.50	28.05	27.50	27.79	-5.07%	1,319
05/11/2026	28.02	29.97	28.02	29.28	+3.06%	1,946
05/08/2026	30.36	30.36	28.41	28.41	-8.29%	1,452
05/07/2026	27.69	30.98	27.69	30.98	+3.86%	6,486
05/06/2026	28.99	29.83	28.99	29.83	+2.04%	1,715
05/05/2026	30.22	30.52	26.95	29.23	-2.30%	3,813
05/04/2026	29.92	31.24	28.98	29.92	+2.02%	37,330
05/01/2026	28.85	30.71	28.85	29.33	-0.01%	19,630
04/30/2026	29.78	30.71	28.85	29.33	-2.89%	4,037
04/29/2026	27.92	30.20	27.92	30.20	-0.84%	1,562
04/28/2026	28.58	30.46	26.71	30.46	+7.18%	1,492
04/27/2026	29.14	29.14	28.42	28.42	-6.13%	647
04/24/2026	30.28	30.28	30.28	30.28	-1.87%	509
04/23/2026	30.85	30.85	30.85	30.85	-2.80%	1,391
04/22/2026	31.74	31.74	31.74	31.74	-6.86%	307
04/21/2026	31.93	34.08	31.93	34.08	+2.50%	925
04/20/2026	32.17	33.25	32.17	33.25	+2.49%	470
04/17/2026	32.44	32.44	31.28	32.44	+2.05%	937
04/16/2026	31.79	31.79	31.79	31.79	-7.62%	4,253
04/15/2026	33.34	34.41	33.34	34.41	+6.22%	4,053
04/14/2026	32.38	32.40	32.38	32.40	-6.12%	863
04/13/2026	32.30	34.51	29.73	34.51	-3.35%	8,314
04/09/2026	35.70	35.70	35.70	35.70	+8.02%	328
04/08/2026	34.84	36.49	33.05	33.05	+2.33%	1,410
04/07/2026	31.90	33.07	31.90	32.30	-0.57%	916
04/06/2026	33.40	33.40	32.49	32.49	+4.40%	1,537
04/02/2026	32.82	32.82	30.51	31.12	-7.34%	759
04/01/2026	35.19	35.19	33.58	33.58	+3.62%	615
03/31/2026	32.41	32.41	32.41	32.41	-2.67%	496
03/30/2026	29.34	33.30	29.34	33.30	+7.75%	934
03/27/2026	30.85	32.33	29.39	30.90	-5.70%	1,803
03/26/2026	32.12	32.77	32.12	32.77	-1.44%	551
03/25/2026	32.03	33.25	32.03	33.25	+0.82%	13,547
03/24/2026	32.98	32.98	32.98	32.98	+0.36%	597
03/23/2026	33.35	33.35	32.37	32.86	+0.31%	9,738
03/20/2026	32.71	32.76	32.71	32.76	-5.10%	1,316
03/18/2026	34.52	34.52	34.52	34.52	+2.77%	362
03/17/2026	33.59	33.59	33.59	33.59	+1.55%	582
03/16/2026	32.95	33.08	32.95	33.08	+0.99%	857
03/13/2026	34.17	34.17	32.75	32.75	-6.44%	3,408
03/12/2026	33.98	35.01	33.37	35.01	+0.35%	16,670
03/11/2026	34.23	34.89	34.23	34.89	+2.00%	4,929
03/10/2026	34.20	34.20	34.20	34.20	+7.62%	167
03/09/2026	31.78	31.78	31.78	31.78	-12.40%	333
03/06/2026	36.28	36.28	36.28	36.28	-3.57%	428
03/05/2026	37.62	37.62	37.62	37.62	-1.34%	275
03/04/2026	38.14	38.14	38.14	38.14	-0.98%	468
03/03/2026	38.51	38.51	38.51	38.51	-0.10%	207
02/27/2026	38.55	38.55	38.55	38.55	-2.06%	408
02/26/2026	39.36	39.36	39.36	39.36	-2.71%	511
02/25/2026	40.46	40.46	40.46	40.46	+0.89%	333
02/23/2026	40.10	40.10	40.10	40.10	+1.64%	485
02/13/2026	39.46	39.46	39.46	39.46	-2.54%	219
02/11/2026	40.48	40.48	40.48	40.48	+3.11%	285
02/06/2026	41.17	41.17	38.96	39.26	+0.06%	807
02/05/2026	39.24	39.24	39.24	39.24	+1.03%	310
02/04/2026	38.72	39.02	38.59	38.84	+1.00%	788
02/02/2026	38.45	38.45	38.45	38.45	-6.42%	1,190
01/30/2026	41.10	41.10	41.10	41.10	+5.22%	792
01/29/2026	37.86	39.06	37.86	39.06	+2.02%	2,014
01/28/2026	38.28	38.28	38.28	38.28	+0.08%	191
01/26/2026	38.25	38.25	38.25	38.25	-3.88%	305
01/22/2026	39.80	39.80	39.80	39.80	+4.53%	663
01/20/2026	38.07	38.07	38.07	38.07	-7.30%	274
01/16/2026	41.07	43.22	41.07	41.07	-5.60%	883
01/15/2026	41.16	43.51	41.16	43.51	+4.97%	1,130
01/13/2026	42.98	42.98	38.78	41.44	+2.74%	721
01/12/2026	40.34	40.34	40.34	40.34	-3.85%	1,405
01/09/2026	40.21	41.95	40.21	41.95	+0.59%	1,133
01/08/2026	40.05	41.71	39.74	41.71	+5.54%	1,156
01/07/2026	39.44	39.60	39.44	39.52	-2.02%	469
01/06/2026	40.33	40.33	40.33	40.33	+1.21%	2,365
01/05/2026	39.92	39.92	39.36	39.85	-3.89%	605
01/02/2026	41.46	41.46	41.46	41.46	+6.94%	388
12/31/2025	38.77	38.77	38.77	38.77	+3.01%	273
12/30/2025	37.64	37.64	37.64	37.64	-0.98%	591
12/29/2025	38.04	38.04	36.57	38.01	-4.25%	2,102
12/26/2025	39.70	39.70	39.70	39.70	-0.31%	338
12/23/2025	39.82	39.82	38.14	39.82	-1.03%	4,624
12/18/2025	40.24	40.24	40.24	40.24	+2.62%	147
12/16/2025	39.21	39.21	39.21	39.21	+4.43%	304
12/15/2025	37.55	37.55	37.55	37.55	-1.48%	525
12/12/2025	38.11	38.11	38.11	38.11	+1.50%	322
12/10/2025	37.55	37.55	37.55	37.55	+5.49%	1,136
12/09/2025	36.33	36.33	35.59	35.59	-2.41%	427
12/08/2025	36.47	36.47	36.47	36.47	-5.21%	1,022