Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
33.01
+0.54 (1.66%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Princeton Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 33.97 | 35.19 | 33.97 | 34.84 | 34.84 | 5.23% | 12,196 |
| Aug 21, 2025 | 33.34 | 33.61 | 33.00 | 33.11 | 33.11 | -0.15% | 4,581 |
| Aug 20, 2025 | 33.00 | 33.16 | 33.00 | 33.16 | 33.16 | 1.16% | 7,207 |
| Aug 19, 2025 | 32.66 | 33.08 | 32.50 | 32.78 | 32.78 | 0.83% | 7,321 |
| Aug 18, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.71% | 2,593 |
| Aug 15, 2025 | 32.79 | 32.79 | 31.00 | 32.28 | 32.28 | -1.07% | 4,924 |
| Aug 14, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -2.01% | 2,897 |
| Aug 13, 2025 | 33.18 | 33.50 | 32.68 | 33.30 | 33.30 | 0.82% | 6,544 |
| Aug 12, 2025 | 31.20 | 33.03 | 31.20 | 33.03 | 33.03 | 3.92% | 9,030 |
| Aug 11, 2025 | 31.60 | 31.93 | 31.06 | 31.79 | 31.79 | -0.39% | 5,227 |
| Aug 8, 2025 | 32.20 | 32.50 | 31.75 | 31.91 | 31.91 | 0.79% | 5,029 |
| Aug 7, 2025 | 31.14 | 32.33 | 30.05 | 31.66 | 31.66 | 3.06% | 17,135 |
| Aug 6, 2025 | 31.06 | 32.80 | 29.81 | 30.72 | 30.72 | -0.03% | 11,139 |
| Aug 5, 2025 | 31.53 | 31.53 | 29.90 | 30.73 | 30.43 | 1.62% | 10,915 |
| Aug 4, 2025 | 29.95 | 32.31 | 29.81 | 30.24 | 29.95 | 0.97% | 27,729 |
| Aug 1, 2025 | 30.05 | 30.54 | 29.86 | 29.95 | 29.66 | -0.79% | 13,485 |
| Jul 31, 2025 | 30.11 | 30.58 | 30.05 | 30.19 | 29.90 | -0.98% | 10,446 |
| Jul 30, 2025 | 31.25 | 31.25 | 30.49 | 30.49 | 30.20 | -2.87% | 8,019 |
| Jul 29, 2025 | 31.64 | 31.64 | 30.76 | 31.39 | 31.09 | 0.26% | 5,582 |
| Jul 28, 2025 | 31.11 | 31.31 | 30.96 | 31.31 | 31.01 | -1.23% | 5,159 |
| Jul 25, 2025 | 31.57 | 32.10 | 31.57 | 31.70 | 31.39 | 0.51% | 5,574 |
| Jul 24, 2025 | 32.87 | 32.87 | 31.54 | 31.54 | 31.24 | -3.01% | 7,177 |
| Jul 23, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.21 | 1.43% | 2,928 |
| Jul 22, 2025 | 31.52 | 32.57 | 31.52 | 32.06 | 31.75 | -0.28% | 6,148 |
| Jul 21, 2025 | 32.20 | 32.70 | 32.15 | 32.15 | 31.84 | 0.44% | 9,725 |
| Jul 18, 2025 | 32.63 | 32.63 | 31.85 | 32.01 | 31.70 | -0.62% | 10,740 |
| Jul 17, 2025 | 32.09 | 32.90 | 32.09 | 32.21 | 31.90 | -0.03% | 11,083 |
| Jul 16, 2025 | 31.81 | 32.22 | 31.28 | 32.22 | 31.91 | 2.84% | 10,826 |
| Jul 15, 2025 | 32.39 | 32.54 | 31.28 | 31.33 | 31.03 | -3.66% | 10,704 |
| Jul 14, 2025 | 31.47 | 32.70 | 31.47 | 32.52 | 32.21 | 2.68% | 5,386 |
| Jul 11, 2025 | 32.01 | 32.19 | 31.64 | 31.67 | 31.36 | -2.16% | 4,987 |
| Jul 10, 2025 | 32.55 | 32.70 | 32.37 | 32.37 | 32.06 | -1.76% | 9,269 |
| Jul 9, 2025 | 32.52 | 32.95 | 32.08 | 32.95 | 32.63 | 1.29% | 6,105 |
| Jul 8, 2025 | 32.27 | 32.89 | 31.61 | 32.53 | 32.22 | 0.85% | 10,836 |
| Jul 7, 2025 | 32.64 | 32.64 | 31.76 | 32.26 | 31.94 | -1.21% | 10,053 |