Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
31.00
+0.27 (0.88%)
Oct 10, 2025, 10:18 AM EDT - Market open
Princeton Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |