Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
30.35
+0.06 (0.20%)
At close: Jun 6, 2025, 4:00 PM
30.78
+0.43 (1.42%)
After-hours: Jun 6, 2025, 4:00 PM EDT
Princeton Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.74 | 31.10 | 30.16 | 30.78 | 30.78 | 1.62% | 4,956 |
| Jun 5, 2025 | 30.30 | 30.78 | 30.06 | 30.29 | 30.29 | -0.26% | 15,541 |
| Jun 4, 2025 | 30.58 | 30.58 | 30.25 | 30.37 | 30.37 | -1.09% | 7,561 |
| Jun 3, 2025 | 30.29 | 30.89 | 30.29 | 30.71 | 30.71 | 1.14% | 6,450 |
| Jun 2, 2025 | 31.15 | 31.15 | 30.20 | 30.36 | 30.36 | -3.03% | 8,433 |
| May 30, 2025 | 30.75 | 31.47 | 30.75 | 31.31 | 31.31 | 2.02% | 7,695 |
| May 29, 2025 | 30.75 | 30.99 | 30.54 | 30.69 | 30.69 | -0.49% | 36,523 |
| May 28, 2025 | 31.28 | 31.44 | 30.73 | 30.84 | 30.84 | -1.19% | 6,281 |
| May 27, 2025 | 30.24 | 31.39 | 30.24 | 31.21 | 31.21 | 3.21% | 8,257 |
| May 23, 2025 | 30.15 | 30.40 | 30.15 | 30.24 | 30.24 | -0.85% | 4,430 |
| May 22, 2025 | 31.56 | 31.56 | 30.01 | 30.50 | 30.50 | -3.05% | 11,694 |
| May 21, 2025 | 32.06 | 32.41 | 31.19 | 31.46 | 31.46 | -1.81% | 37,403 |
| May 20, 2025 | 31.90 | 32.04 | 31.90 | 32.04 | 32.04 | -0.40% | 2,893 |
| May 19, 2025 | 31.85 | 32.18 | 31.85 | 32.17 | 32.17 | 0.22% | 2,801 |
| May 16, 2025 | 32.71 | 33.09 | 32.10 | 32.10 | 32.10 | -2.64% | 7,618 |
| May 15, 2025 | 32.50 | 33.47 | 32.25 | 32.97 | 32.97 | 1.92% | 4,669 |
| May 14, 2025 | 32.42 | 32.90 | 32.10 | 32.35 | 32.35 | -1.70% | 11,375 |
| May 13, 2025 | 32.60 | 33.00 | 32.55 | 32.91 | 32.91 | 1.98% | 24,892 |
| May 12, 2025 | 31.78 | 32.30 | 31.78 | 32.27 | 32.27 | 1.67% | 14,826 |
| May 9, 2025 | 31.35 | 31.74 | 31.25 | 31.74 | 31.74 | 1.67% | 3,261 |
| May 8, 2025 | 31.45 | 31.63 | 31.20 | 31.22 | 31.22 | 0.39% | 8,004 |
| May 7, 2025 | 31.12 | 31.80 | 31.02 | 31.10 | 31.10 | 0.16% | 10,289 |
| May 6, 2025 | 31.05 | 31.34 | 30.63 | 31.05 | 31.05 | 0.10% | 57,394 |
| May 5, 2025 | 31.12 | 31.12 | 30.85 | 31.02 | 30.72 | -0.48% | 4,470 |
| May 2, 2025 | 30.50 | 31.17 | 30.50 | 31.17 | 30.87 | 3.73% | 21,387 |
| May 1, 2025 | 30.50 | 30.50 | 29.92 | 30.05 | 29.76 | -1.41% | 7,776 |
| Apr 30, 2025 | 29.93 | 30.48 | 29.50 | 30.48 | 30.19 | 1.40% | 8,466 |
| Apr 29, 2025 | 29.21 | 30.32 | 28.99 | 30.06 | 29.77 | 5.88% | 8,601 |
| Apr 28, 2025 | 28.11 | 28.39 | 28.05 | 28.39 | 28.12 | 0.53% | 5,766 |
| Apr 25, 2025 | 28.83 | 28.83 | 28.01 | 28.24 | 27.97 | -2.82% | 8,814 |
| Apr 24, 2025 | 28.85 | 29.06 | 28.85 | 29.06 | 28.78 | -0.51% | 6,379 |
| Apr 23, 2025 | 29.98 | 29.98 | 28.91 | 29.21 | 28.93 | -1.05% | 4,640 |
| Apr 22, 2025 | 29.39 | 29.78 | 29.00 | 29.52 | 29.24 | 3.76% | 5,599 |
| Apr 21, 2025 | 28.25 | 28.55 | 28.01 | 28.45 | 28.18 | - | 6,550 |
| Apr 17, 2025 | 28.35 | 30.33 | 27.85 | 28.45 | 28.18 | 0.25% | 6,113 |
| Apr 16, 2025 | 28.65 | 28.90 | 28.00 | 28.38 | 28.11 | -0.94% | 6,981 |
| Apr 15, 2025 | 27.73 | 28.65 | 27.73 | 28.65 | 28.38 | 3.32% | 5,405 |
| Apr 14, 2025 | 27.26 | 28.31 | 27.25 | 27.73 | 27.47 | 0.14% | 6,179 |
| Apr 11, 2025 | 27.84 | 28.07 | 27.25 | 27.69 | 27.43 | -0.07% | 10,032 |
| Apr 10, 2025 | 27.87 | 27.88 | 27.37 | 27.71 | 27.45 | -1.04% | 9,175 |
| Apr 9, 2025 | 28.60 | 30.68 | 28.00 | 28.00 | 27.73 | -2.44% | 77,246 |
| Apr 8, 2025 | 29.05 | 29.17 | 28.57 | 28.70 | 28.43 | -1.17% | 10,830 |
| Apr 7, 2025 | 28.60 | 29.70 | 28.30 | 29.04 | 28.76 | -0.72% | 9,751 |
| Apr 4, 2025 | 28.41 | 29.33 | 27.61 | 29.25 | 28.97 | 1.39% | 12,748 |
| Apr 3, 2025 | 30.50 | 30.50 | 28.85 | 28.85 | 28.57 | -6.27% | 9,345 |
| Apr 2, 2025 | 30.81 | 30.81 | 30.52 | 30.78 | 30.49 | - | 4,987 |
| Apr 1, 2025 | 31.00 | 31.00 | 30.62 | 30.78 | 30.49 | 0.75% | 3,407 |
| Mar 31, 2025 | 30.81 | 30.81 | 30.50 | 30.55 | 30.26 | -0.03% | 6,311 |
| Mar 28, 2025 | 31.31 | 31.31 | 30.56 | 30.56 | 30.27 | -1.70% | 2,779 |
| Mar 27, 2025 | 30.50 | 31.22 | 30.50 | 31.09 | 30.79 | 0.29% | 3,799 |