Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
36.45
-0.17 (-0.46%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 36.70 | 37.06 | 36.30 | 36.62 | 36.62 | -1.74% | 8,436 |
| Sep 24, 2024 | 37.39 | 37.67 | 36.77 | 37.27 | 37.27 | 0.32% | 17,990 |
| Sep 23, 2024 | 37.53 | 37.53 | 37.15 | 37.15 | 37.15 | -2.77% | 3,834 |
| Sep 20, 2024 | 37.49 | 38.24 | 37.49 | 38.21 | 38.21 | 0.34% | 31,157 |
| Sep 19, 2024 | 37.95 | 38.28 | 37.41 | 38.08 | 38.08 | 2.28% | 11,280 |
| Sep 18, 2024 | 37.24 | 37.91 | 37.09 | 37.23 | 37.23 | -0.03% | 10,241 |
| Sep 17, 2024 | 37.21 | 38.00 | 37.21 | 37.24 | 37.24 | 0.08% | 8,682 |
| Sep 16, 2024 | 37.50 | 37.70 | 37.00 | 37.21 | 37.21 | -0.48% | 7,302 |
| Sep 13, 2024 | 36.49 | 37.39 | 36.49 | 37.39 | 37.39 | 2.78% | 5,962 |
| Sep 12, 2024 | 36.21 | 36.42 | 36.07 | 36.38 | 36.38 | 1.79% | 4,654 |
| Sep 11, 2024 | 35.88 | 35.88 | 35.74 | 35.74 | 35.74 | -0.94% | 2,552 |
| Sep 10, 2024 | 35.50 | 36.08 | 35.50 | 36.08 | 36.08 | 1.18% | 3,197 |
| Sep 9, 2024 | 35.52 | 36.48 | 35.52 | 35.66 | 35.66 | 0.11% | 4,380 |
| Sep 6, 2024 | 35.68 | 35.90 | 35.56 | 35.62 | 35.62 | -1.03% | 4,973 |
| Sep 5, 2024 | 37.02 | 37.02 | 35.50 | 35.99 | 35.99 | 0.28% | 6,767 |
| Sep 4, 2024 | 35.91 | 36.20 | 35.56 | 35.89 | 35.89 | 0.14% | 4,478 |
| Sep 3, 2024 | 36.17 | 36.46 | 35.84 | 35.84 | 35.84 | -3.76% | 6,565 |
| Aug 30, 2024 | 36.95 | 37.38 | 36.15 | 37.24 | 37.24 | 1.61% | 3,950 |
| Aug 29, 2024 | 36.75 | 36.75 | 36.00 | 36.65 | 36.65 | 0.44% | 12,221 |
| Aug 28, 2024 | 36.50 | 36.50 | 35.62 | 36.49 | 36.49 | -0.46% | 5,412 |
| Aug 27, 2024 | 36.80 | 36.85 | 36.66 | 36.66 | 36.66 | -2.76% | 5,616 |
| Aug 26, 2024 | 38.18 | 38.30 | 37.65 | 37.70 | 37.70 | -1.02% | 6,904 |
| Aug 23, 2024 | 36.75 | 38.09 | 36.75 | 38.09 | 38.09 | 5.22% | 11,282 |
| Aug 22, 2024 | 35.75 | 36.20 | 35.71 | 36.20 | 36.20 | 0.84% | 2,754 |
| Aug 21, 2024 | 36.13 | 36.13 | 35.85 | 35.90 | 35.90 | 1.21% | 3,541 |
| Aug 20, 2024 | 35.79 | 35.79 | 35.47 | 35.47 | 35.47 | -2.95% | 2,775 |
| Aug 19, 2024 | 36.69 | 36.69 | 36.55 | 36.55 | 36.55 | 1.87% | 1,854 |
| Aug 16, 2024 | 35.58 | 36.59 | 35.58 | 35.88 | 35.88 | 1.04% | 8,860 |
| Aug 15, 2024 | 35.10 | 35.99 | 35.10 | 35.51 | 35.51 | 1.28% | 8,773 |
| Aug 14, 2024 | 36.20 | 36.27 | 35.06 | 35.06 | 35.06 | -2.12% | 4,252 |
| Aug 13, 2024 | 36.00 | 36.36 | 35.39 | 35.82 | 35.82 | 2.52% | 7,289 |
| Aug 12, 2024 | 36.08 | 36.08 | 34.94 | 34.94 | 34.94 | -2.97% | 7,968 |
| Aug 9, 2024 | 35.90 | 36.03 | 35.90 | 36.01 | 36.01 | -0.52% | 4,726 |
| Aug 8, 2024 | 35.46 | 36.50 | 35.31 | 36.20 | 35.90 | 1.97% | 10,981 |
| Aug 7, 2024 | 35.24 | 35.55 | 34.26 | 35.50 | 35.21 | 0.91% | 36,061 |
| Aug 6, 2024 | 34.66 | 35.69 | 34.66 | 35.18 | 34.89 | 1.24% | 4,679 |
| Aug 5, 2024 | 34.29 | 35.35 | 34.25 | 34.75 | 34.46 | -2.28% | 10,656 |
| Aug 2, 2024 | 37.22 | 37.22 | 35.56 | 35.56 | 35.27 | -5.05% | 8,470 |
| Aug 1, 2024 | 38.50 | 38.50 | 37.33 | 37.45 | 37.14 | -4.27% | 19,823 |
| Jul 31, 2024 | 38.70 | 39.21 | 37.27 | 39.12 | 38.80 | 1.19% | 32,278 |
| Jul 30, 2024 | 37.75 | 38.68 | 37.75 | 38.66 | 38.34 | 3.20% | 21,115 |
| Jul 29, 2024 | 37.04 | 37.65 | 37.04 | 37.46 | 37.15 | -0.66% | 6,558 |
| Jul 26, 2024 | 37.75 | 37.75 | 35.83 | 37.71 | 37.40 | 0.13% | 15,930 |
| Jul 25, 2024 | 37.00 | 37.66 | 37.00 | 37.66 | 37.35 | 2.73% | 17,852 |
| Jul 24, 2024 | 36.75 | 37.34 | 36.55 | 36.66 | 36.36 | -1.43% | 10,512 |
| Jul 23, 2024 | 37.00 | 37.38 | 36.11 | 37.19 | 36.88 | 1.86% | 22,775 |
| Jul 22, 2024 | 36.42 | 36.91 | 34.93 | 36.51 | 36.21 | 0.25% | 11,505 |
| Jul 19, 2024 | 36.73 | 36.75 | 36.12 | 36.42 | 36.12 | -0.63% | 5,219 |
| Jul 18, 2024 | 37.22 | 37.50 | 36.57 | 36.65 | 36.35 | -1.64% | 12,644 |
| Jul 17, 2024 | 37.43 | 37.92 | 37.26 | 37.26 | 36.95 | -0.11% | 14,572 |
| Jul 16, 2024 | 36.69 | 38.25 | 36.69 | 37.30 | 36.99 | 2.44% | 47,756 |
| Jul 15, 2024 | 35.79 | 36.70 | 35.71 | 36.41 | 36.11 | 1.48% | 22,057 |
| Jul 12, 2024 | 35.04 | 35.88 | 35.04 | 35.88 | 35.58 | 2.16% | 13,136 |
| Jul 11, 2024 | 34.25 | 35.35 | 34.02 | 35.12 | 34.83 | 3.05% | 25,544 |
| Jul 10, 2024 | 33.51 | 34.25 | 33.51 | 34.08 | 33.80 | 1.46% | 8,222 |
| Jul 9, 2024 | 33.29 | 33.74 | 32.88 | 33.59 | 33.31 | 1.14% | 15,087 |
| Jul 8, 2024 | 32.79 | 33.25 | 32.64 | 33.21 | 32.94 | 1.31% | 11,053 |
| Jul 5, 2024 | 33.22 | 33.22 | 32.77 | 32.78 | 32.51 | -1.71% | 18,323 |
| Jul 3, 2024 | 33.38 | 33.38 | 32.85 | 33.35 | 33.07 | 0.39% | 4,120 |
| Jul 2, 2024 | 32.00 | 33.50 | 32.00 | 33.22 | 32.95 | 2.53% | 15,329 |
| Jul 1, 2024 | 32.81 | 32.81 | 31.15 | 32.40 | 32.13 | -2.11% | 9,666 |
| Jun 28, 2024 | 30.54 | 33.53 | 30.54 | 33.10 | 32.83 | 7.82% | 79,114 |
| Jun 27, 2024 | 30.86 | 30.86 | 30.51 | 30.70 | 30.45 | 0.20% | 4,698 |
| Jun 26, 2024 | 30.65 | 30.85 | 30.64 | 30.64 | 30.39 | -0.03% | 5,886 |
| Jun 25, 2024 | 30.60 | 30.65 | 30.45 | 30.65 | 30.40 | 0.13% | 4,667 |
| Jun 24, 2024 | 30.99 | 30.99 | 30.61 | 30.61 | 30.36 | 0.10% | 4,304 |
| Jun 21, 2024 | 30.21 | 30.61 | 30.01 | 30.58 | 30.33 | 1.16% | 27,312 |
| Jun 20, 2024 | 30.65 | 30.65 | 30.03 | 30.23 | 29.98 | -0.03% | 4,451 |
| Jun 18, 2024 | 30.38 | 30.52 | 30.13 | 30.24 | 29.99 | -1.14% | 8,791 |
| Jun 17, 2024 | 30.94 | 30.96 | 30.19 | 30.59 | 30.34 | -0.23% | 7,309 |
| Jun 14, 2024 | 30.24 | 30.66 | 30.16 | 30.66 | 30.41 | 0.89% | 8,053 |
| Jun 13, 2024 | 30.75 | 30.75 | 30.39 | 30.39 | 30.14 | -1.11% | 3,110 |
| Jun 12, 2024 | 30.15 | 30.73 | 30.15 | 30.73 | 30.48 | 2.09% | 5,753 |
| Jun 11, 2024 | 29.81 | 30.15 | 29.80 | 30.10 | 29.85 | 0.77% | 4,735 |
| Jun 10, 2024 | 30.15 | 30.15 | 29.87 | 29.87 | 29.62 | -0.03% | 1,945 |
| Jun 7, 2024 | 29.82 | 29.98 | 29.81 | 29.88 | 29.63 | -0.50% | 4,278 |
| Jun 6, 2024 | 30.00 | 30.03 | 29.99 | 30.03 | 29.78 | -0.23% | 4,359 |
| Jun 5, 2024 | 30.20 | 30.29 | 29.87 | 30.10 | 29.85 | -0.46% | 7,138 |
| Jun 4, 2024 | 30.29 | 30.31 | 30.17 | 30.24 | 29.99 | -0.33% | 4,336 |
| Jun 3, 2024 | 29.89 | 30.51 | 29.89 | 30.34 | 30.09 | -0.88% | 6,017 |
| May 31, 2024 | 30.34 | 31.06 | 30.34 | 30.61 | 30.36 | - | 4,389 |
| May 30, 2024 | 30.47 | 30.97 | 30.17 | 30.61 | 30.36 | 1.63% | 6,986 |
| May 29, 2024 | 30.38 | 30.71 | 30.12 | 30.12 | 29.87 | -1.18% | 7,451 |
| May 28, 2024 | 31.07 | 31.07 | 30.00 | 30.48 | 30.23 | -0.65% | 5,216 |
| May 24, 2024 | 30.57 | 30.70 | 30.25 | 30.68 | 30.43 | 1.09% | 6,005 |
| May 23, 2024 | 30.55 | 30.55 | 30.35 | 30.35 | 30.10 | -1.11% | 6,756 |
| May 22, 2024 | 30.77 | 30.80 | 30.50 | 30.69 | 30.44 | -0.94% | 6,544 |
| May 21, 2024 | 31.00 | 31.12 | 30.85 | 30.98 | 30.72 | -1.31% | 4,125 |
| May 20, 2024 | 30.90 | 31.39 | 30.90 | 31.39 | 31.13 | 1.42% | 12,007 |
| May 17, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.69 | 0.03% | 5,695 |
| May 16, 2024 | 30.00 | 31.00 | 30.00 | 30.94 | 30.68 | 2.31% | 17,345 |
| May 15, 2024 | 30.26 | 30.28 | 30.04 | 30.24 | 29.99 | -0.03% | 7,425 |
| May 14, 2024 | 30.03 | 30.25 | 30.03 | 30.25 | 30.00 | 0.60% | 4,706 |
| May 13, 2024 | 30.33 | 30.50 | 29.97 | 30.07 | 29.82 | -0.69% | 6,577 |
| May 10, 2024 | 30.22 | 30.39 | 30.07 | 30.28 | 30.03 | 0.33% | 2,406 |
| May 9, 2024 | 29.59 | 30.28 | 29.59 | 30.18 | 29.93 | -0.59% | 6,937 |
| May 8, 2024 | 30.16 | 30.45 | 29.81 | 30.36 | 29.81 | 0.66% | 13,529 |
| May 7, 2024 | 30.45 | 30.45 | 30.14 | 30.16 | 29.62 | -0.63% | 5,721 |
| May 6, 2024 | 30.22 | 30.50 | 30.06 | 30.35 | 29.80 | -0.30% | 10,654 |
| May 3, 2024 | 30.31 | 30.47 | 29.96 | 30.44 | 29.89 | 0.63% | 19,945 |