Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
30.65
+0.10 (0.33%)
Apr 1, 2025, 3:43 PM EDT - Market open
Princeton Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 31.00 | 31.00 | 30.71 | 30.71 | - | 0.52% | 1,630 |
| Mar 31, 2025 | 30.81 | 30.81 | 30.50 | 30.55 | 30.55 | -0.03% | 6,311 |
| Mar 28, 2025 | 31.31 | 31.31 | 30.56 | 30.56 | 30.56 | -1.70% | 2,779 |
| Mar 27, 2025 | 30.50 | 31.22 | 30.50 | 31.09 | 31.09 | 0.29% | 3,799 |
| Mar 26, 2025 | 30.77 | 31.05 | 30.77 | 31.00 | 31.00 | 2.21% | 3,355 |
| Mar 25, 2025 | 30.78 | 30.78 | 30.33 | 30.33 | 30.33 | -2.51% | 5,968 |
| Mar 24, 2025 | 31.19 | 31.45 | 31.04 | 31.11 | 31.11 | -0.64% | 8,990 |
| Mar 21, 2025 | 30.76 | 31.31 | 30.75 | 31.31 | 31.31 | 0.32% | 18,877 |
| Mar 20, 2025 | 30.74 | 31.21 | 30.58 | 31.21 | 31.21 | 2.09% | 3,025 |
| Mar 19, 2025 | 30.23 | 30.57 | 29.90 | 30.57 | 30.57 | 0.46% | 4,956 |
| Mar 18, 2025 | 30.10 | 30.50 | 29.94 | 30.43 | 30.43 | 1.10% | 7,342 |
| Mar 17, 2025 | 30.00 | 30.10 | 29.46 | 30.10 | 30.10 | 0.27% | 11,417 |
| Mar 14, 2025 | 31.28 | 31.28 | 29.90 | 30.02 | 30.02 | -0.76% | 6,522 |
| Mar 13, 2025 | 30.91 | 30.91 | 30.25 | 30.25 | 30.25 | -2.42% | 3,002 |
| Mar 12, 2025 | 31.05 | 31.65 | 30.45 | 31.00 | 31.00 | 1.11% | 11,873 |
| Mar 11, 2025 | 31.49 | 31.49 | 30.60 | 30.66 | 30.66 | -1.67% | 6,050 |
| Mar 10, 2025 | 31.71 | 31.71 | 31.02 | 31.18 | 31.18 | -3.62% | 4,545 |
| Mar 7, 2025 | 31.31 | 32.35 | 31.31 | 32.35 | 32.35 | 2.50% | 3,805 |
| Mar 6, 2025 | 30.50 | 31.57 | 29.20 | 31.56 | 31.56 | 2.97% | 5,574 |
| Mar 5, 2025 | 31.83 | 31.83 | 30.65 | 30.65 | 30.65 | -1.16% | 12,731 |
| Mar 4, 2025 | 31.76 | 32.13 | 30.87 | 31.01 | 31.01 | -1.93% | 11,397 |
| Mar 3, 2025 | 32.60 | 32.76 | 31.62 | 31.62 | 31.62 | -3.54% | 7,191 |
| Feb 28, 2025 | 32.71 | 32.84 | 31.50 | 32.78 | 32.78 | 2.86% | 12,890 |
| Feb 27, 2025 | 32.15 | 32.15 | 31.62 | 31.87 | 31.87 | -0.93% | 4,188 |
| Feb 26, 2025 | 32.19 | 32.19 | 31.50 | 32.17 | 32.17 | 0.66% | 7,841 |
| Feb 25, 2025 | 31.51 | 32.35 | 31.51 | 31.96 | 31.96 | 0.88% | 12,658 |
| Feb 24, 2025 | 31.97 | 32.05 | 31.58 | 31.68 | 31.68 | 0.89% | 4,865 |
| Feb 21, 2025 | 31.98 | 31.98 | 31.16 | 31.40 | 31.40 | -1.16% | 8,386 |
| Feb 20, 2025 | 32.00 | 32.00 | 31.77 | 31.77 | 31.77 | -2.81% | 4,302 |
| Feb 19, 2025 | 31.88 | 32.69 | 31.88 | 32.69 | 32.69 | 1.24% | 6,253 |
| Feb 18, 2025 | 32.00 | 32.29 | 31.80 | 32.29 | 32.29 | 1.48% | 5,862 |
| Feb 14, 2025 | 31.69 | 31.82 | 31.50 | 31.82 | 31.82 | 0.22% | 4,605 |
| Feb 13, 2025 | 31.33 | 31.75 | 31.13 | 31.75 | 31.75 | 1.28% | 5,886 |
| Feb 12, 2025 | 32.00 | 32.00 | 31.35 | 31.35 | 31.35 | -2.76% | 5,609 |
| Feb 11, 2025 | 32.52 | 32.52 | 32.02 | 32.24 | 32.24 | -1.44% | 13,016 |
| Feb 10, 2025 | 32.27 | 32.76 | 31.93 | 32.71 | 32.71 | 1.21% | 7,932 |
| Feb 7, 2025 | 33.51 | 33.51 | 32.25 | 32.32 | 32.32 | -4.66% | 8,047 |
| Feb 6, 2025 | 34.45 | 34.50 | 33.60 | 33.90 | 33.90 | -0.29% | 17,743 |
| Feb 5, 2025 | 32.41 | 34.00 | 32.40 | 34.00 | 34.00 | 4.91% | 14,181 |
| Feb 4, 2025 | 31.70 | 32.87 | 31.70 | 32.41 | 32.13 | 2.89% | 20,030 |
| Feb 3, 2025 | 30.35 | 31.50 | 30.35 | 31.50 | 31.22 | 3.21% | 12,571 |
| Jan 31, 2025 | 31.00 | 31.67 | 30.50 | 30.52 | 30.25 | -3.99% | 7,515 |
| Jan 30, 2025 | 32.53 | 32.53 | 31.62 | 31.79 | 31.51 | -2.81% | 4,767 |
| Jan 29, 2025 | 32.50 | 32.71 | 32.00 | 32.71 | 32.42 | -1.95% | 10,404 |
| Jan 28, 2025 | 33.00 | 33.36 | 33.00 | 33.36 | 33.07 | 0.39% | 3,349 |
| Jan 27, 2025 | 32.74 | 33.23 | 32.74 | 33.23 | 32.94 | 1.78% | 14,377 |
| Jan 24, 2025 | 32.58 | 33.36 | 32.58 | 32.65 | 32.36 | -1.24% | 8,250 |
| Jan 23, 2025 | 32.50 | 33.06 | 32.50 | 33.06 | 32.77 | 1.22% | 6,023 |
| Jan 22, 2025 | 33.43 | 33.77 | 32.66 | 32.66 | 32.37 | -2.62% | 7,419 |
| Jan 21, 2025 | 32.87 | 33.54 | 32.87 | 33.54 | 33.25 | 1.24% | 4,982 |