Princeton Bancorp, Inc. (BPRN)

Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.74	34.81	34.69	34.81	34.81	0.67%	4,405
Apr 1, 2026	33.86	34.72	33.86	34.58	34.58	2.40%	7,307
Mar 31, 2026	34.69	34.69	33.69	33.77	33.77	-1.23%	13,347
Mar 30, 2026	33.60	34.22	33.60	34.19	34.19	2.89%	17,352
Mar 27, 2026	34.13	34.13	32.90	33.23	33.23	-2.58%	7,597
Mar 26, 2026	34.29	34.49	33.94	34.11	34.11	-0.64%	6,589
Mar 25, 2026	34.21	34.68	33.97	34.33	34.33	0.38%	9,094
Mar 24, 2026	34.62	34.83	34.20	34.20	34.20	0.06%	13,199
Mar 23, 2026	33.47	34.65	33.47	34.18	34.18	2.98%	13,899
Mar 20, 2026	33.24	33.38	32.76	33.19	33.19	0.21%	36,055
Mar 19, 2026	32.59	33.31	32.55	33.12	33.12	0.52%	8,083
Mar 18, 2026	33.40	33.41	32.56	32.95	32.95	-1.35%	11,933
Mar 17, 2026	33.53	34.02	33.36	33.40	33.40	-0.33%	16,048
Mar 16, 2026	33.64	33.76	33.51	33.51	33.51	-	5,527
Mar 13, 2026	33.41	33.55	33.22	33.51	33.51	0.87%	7,866
Mar 12, 2026	33.15	33.34	32.93	33.22	33.22	-0.09%	9,612
Mar 11, 2026	33.39	33.96	33.00	33.25	33.25	-0.42%	9,625
Mar 10, 2026	33.32	33.67	33.32	33.39	33.39	-0.80%	8,362
Mar 9, 2026	33.00	33.86	32.57	33.66	33.66	-0.18%	15,438
Mar 6, 2026	33.50	33.81	33.25	33.72	33.72	-0.68%	15,857
Mar 5, 2026	33.86	33.98	33.62	33.95	33.95	-0.75%	12,714
Mar 4, 2026	34.18	34.70	34.06	34.21	34.21	0.60%	19,647
Mar 3, 2026	33.76	34.25	33.37	34.00	34.00	-0.12%	12,836
Mar 2, 2026	34.46	34.57	34.04	34.04	34.04	0.21%	4,805
Feb 27, 2026	34.42	34.82	33.97	33.97	33.97	-2.58%	18,329
Feb 26, 2026	35.03	35.39	34.65	34.87	34.87	0.52%	9,593
Feb 25, 2026	34.16	35.06	34.13	34.69	34.69	1.58%	11,018
Feb 24, 2026	35.69	35.69	33.85	34.15	34.15	0.71%	11,819
Feb 23, 2026	34.86	35.63	32.66	33.91	33.91	-2.89%	21,661
Feb 20, 2026	35.15	35.49	34.92	34.92	34.92	-0.43%	5,985
Feb 19, 2026	35.67	35.67	35.02	35.07	35.07	-2.04%	8,563
Feb 18, 2026	36.00	36.02	35.43	35.80	35.80	-0.83%	15,696
Feb 17, 2026	35.72	36.45	35.66	36.10	36.10	1.04%	16,518
Feb 13, 2026	35.65	35.97	35.40	35.73	35.73	1.39%	9,225
Feb 12, 2026	35.65	36.00	34.66	35.24	35.24	-1.12%	9,383
Feb 11, 2026	36.38	36.38	35.62	35.64	35.64	-1.03%	12,652
Feb 10, 2026	36.28	36.70	35.92	36.01	36.01	-0.28%	18,151
Feb 9, 2026	36.32	37.01	35.97	36.11	36.11	-0.85%	27,673
Feb 6, 2026	36.64	36.86	36.31	36.42	36.42	0.80%	12,188
Feb 5, 2026	37.00	37.23	36.07	36.13	36.13	-2.09%	46,130
Feb 4, 2026	37.54	37.69	36.70	36.90	36.90	-2.48%	19,343
Feb 3, 2026	37.73	37.99	37.00	37.84	37.49	0.91%	61,242
Feb 2, 2026	36.16	37.95	35.56	37.50	37.15	3.51%	48,050
Jan 30, 2026	36.58	36.58	35.54	36.23	35.89	-1.76%	17,273
Jan 29, 2026	36.61	36.91	35.61	36.88	36.54	1.68%	8,205
Jan 28, 2026	37.99	37.99	36.02	36.27	35.93	-2.63%	12,079
Jan 27, 2026	36.28	37.29	36.28	37.25	36.91	2.62%	10,517
Jan 26, 2026	36.55	37.29	36.30	36.30	35.96	-2.10%	16,520
Jan 23, 2026	37.50	37.50	36.17	37.08	36.74	-0.03%	29,739
Jan 22, 2026	36.90	37.28	36.53	37.09	36.75	0.38%	13,164

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.