Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
32.27
+1.19 (3.83%)
Nov 3, 2025, 4:00 PM EST - Market closed
Princeton Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 31.19 | 32.30 | 31.19 | 32.20 | 32.20 | 3.60% | 8,932 |
| Oct 31, 2025 | 31.06 | 31.18 | 30.92 | 31.08 | 31.08 | -0.26% | 7,188 |
| Oct 30, 2025 | 31.02 | 31.80 | 30.76 | 31.16 | 31.16 | 1.86% | 24,963 |
| Oct 29, 2025 | 30.38 | 31.30 | 30.38 | 30.59 | 30.59 | 0.26% | 15,245 |
| Oct 28, 2025 | 30.24 | 30.56 | 30.24 | 30.51 | 30.51 | 0.16% | 3,874 |
| Oct 27, 2025 | 30.76 | 30.81 | 30.33 | 30.46 | 30.46 | -1.17% | 14,129 |
| Oct 24, 2025 | 30.65 | 30.88 | 30.63 | 30.82 | 30.82 | 0.65% | 5,611 |
| Oct 23, 2025 | 30.60 | 30.66 | 30.60 | 30.62 | 30.62 | -0.52% | 4,187 |
| Oct 22, 2025 | 30.93 | 31.16 | 30.54 | 30.78 | 30.78 | 0.10% | 17,969 |
| Oct 21, 2025 | 30.31 | 30.92 | 30.31 | 30.75 | 30.75 | 0.92% | 15,076 |
| Oct 20, 2025 | 30.40 | 30.81 | 30.04 | 30.47 | 30.47 | 1.80% | 17,594 |
| Oct 17, 2025 | 30.02 | 30.48 | 29.76 | 29.93 | 29.93 | 0.61% | 9,950 |
| Oct 16, 2025 | 31.11 | 31.11 | 29.70 | 29.75 | 29.75 | -3.63% | 11,969 |
| Oct 15, 2025 | 30.59 | 30.97 | 30.45 | 30.87 | 30.87 | -0.13% | 4,890 |
| Oct 14, 2025 | 30.00 | 31.00 | 30.00 | 30.91 | 30.91 | 1.61% | 16,348 |
| Oct 13, 2025 | 30.56 | 30.56 | 30.02 | 30.42 | 30.42 | 0.50% | 5,557 |
| Oct 10, 2025 | 31.00 | 31.00 | 29.96 | 30.27 | 30.27 | -1.50% | 22,742 |
| Oct 9, 2025 | 30.68 | 30.90 | 30.68 | 30.73 | 30.73 | -0.52% | 5,296 |
| Oct 8, 2025 | 31.08 | 31.28 | 30.72 | 30.89 | 30.89 | -0.48% | 7,222 |
| Oct 7, 2025 | 30.97 | 31.06 | 30.93 | 31.04 | 31.04 | 0.36% | 8,531 |
| Oct 6, 2025 | 31.40 | 31.46 | 30.66 | 30.93 | 30.93 | -0.51% | 18,580 |
| Oct 3, 2025 | 31.32 | 31.32 | 30.81 | 31.09 | 31.09 | 1.24% | 7,948 |
| Oct 2, 2025 | 31.45 | 31.45 | 30.67 | 30.71 | 30.71 | -2.20% | 9,053 |
| Oct 1, 2025 | 31.05 | 31.71 | 31.01 | 31.40 | 31.40 | -1.38% | 8,599 |
| Sep 30, 2025 | 31.61 | 31.84 | 31.03 | 31.84 | 31.84 | 1.34% | 9,540 |
| Sep 29, 2025 | 32.38 | 32.38 | 31.42 | 31.42 | 31.42 | -2.57% | 7,743 |
| Sep 26, 2025 | 32.30 | 32.40 | 31.89 | 32.25 | 32.25 | 0.16% | 9,145 |
| Sep 25, 2025 | 32.25 | 32.61 | 32.00 | 32.20 | 32.20 | -2.28% | 13,366 |
| Sep 24, 2025 | 32.35 | 32.95 | 32.20 | 32.95 | 32.95 | 2.04% | 8,049 |
| Sep 23, 2025 | 32.06 | 32.48 | 32.00 | 32.29 | 32.29 | 1.00% | 11,676 |
| Sep 22, 2025 | 32.05 | 32.17 | 31.91 | 31.97 | 31.97 | 0.19% | 8,351 |
| Sep 19, 2025 | 32.34 | 32.38 | 31.91 | 31.91 | 31.91 | -1.97% | 30,440 |
| Sep 18, 2025 | 32.10 | 32.93 | 32.10 | 32.55 | 32.55 | 1.75% | 14,729 |
| Sep 17, 2025 | 32.04 | 32.36 | 31.99 | 31.99 | 31.99 | -0.25% | 8,636 |
| Sep 16, 2025 | 33.00 | 33.28 | 31.75 | 32.07 | 32.07 | -2.85% | 14,516 |
| Sep 15, 2025 | 32.50 | 33.01 | 32.44 | 33.01 | 33.01 | 1.66% | 3,011 |
| Sep 12, 2025 | 32.92 | 32.92 | 32.47 | 32.47 | 32.47 | -0.95% | 4,795 |
| Sep 11, 2025 | 32.37 | 32.78 | 32.20 | 32.78 | 32.78 | 1.80% | 6,648 |
| Sep 10, 2025 | 32.61 | 32.68 | 32.20 | 32.20 | 32.20 | -1.80% | 7,021 |
| Sep 9, 2025 | 33.11 | 33.11 | 32.65 | 32.79 | 32.79 | -0.76% | 7,178 |
| Sep 8, 2025 | 32.76 | 33.42 | 32.76 | 33.04 | 33.04 | 0.12% | 6,058 |
| Sep 5, 2025 | 33.10 | 33.10 | 32.80 | 33.00 | 33.00 | 0.03% | 3,222 |
| Sep 4, 2025 | 33.00 | 33.25 | 32.99 | 32.99 | 32.99 | 0.40% | 6,804 |
| Sep 3, 2025 | 33.10 | 33.48 | 32.86 | 32.86 | 32.86 | -1.02% | 10,605 |
| Sep 2, 2025 | 33.21 | 33.21 | 33.20 | 33.20 | 33.20 | -2.81% | 3,126 |
| Aug 29, 2025 | 35.30 | 35.30 | 34.01 | 34.16 | 34.16 | -0.41% | 3,709 |
| Aug 28, 2025 | 34.21 | 34.81 | 34.02 | 34.30 | 34.30 | 0.97% | 3,090 |
| Aug 27, 2025 | 33.50 | 34.18 | 33.30 | 33.97 | 33.97 | 3.85% | 6,295 |
| Aug 26, 2025 | 33.17 | 33.79 | 32.71 | 32.71 | 32.71 | -0.97% | 11,381 |
| Aug 25, 2025 | 34.52 | 34.52 | 33.00 | 33.03 | 33.03 | -5.20% | 13,412 |