Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
31.54
-0.98 (-3.01%)
At close: Jul 24, 2025, 4:00 PM
31.82
+0.28 (0.89%)
After-hours: Jul 24, 2025, 4:10 PM EDT
Princeton Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 32.87 | 32.87 | 31.54 | 31.54 | 31.54 | -3.01% | 7,177 |
| Jul 23, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.43% | 2,928 |
| Jul 22, 2025 | 31.52 | 32.57 | 31.52 | 32.06 | 32.06 | -0.28% | 6,148 |
| Jul 21, 2025 | 32.20 | 32.70 | 32.15 | 32.15 | 32.15 | 0.44% | 9,725 |
| Jul 18, 2025 | 32.63 | 32.63 | 31.85 | 32.01 | 32.01 | -0.62% | 10,740 |
| Jul 17, 2025 | 32.09 | 32.90 | 32.09 | 32.21 | 32.21 | -0.03% | 11,083 |
| Jul 16, 2025 | 31.81 | 32.22 | 31.28 | 32.22 | 32.22 | 2.84% | 10,826 |
| Jul 15, 2025 | 32.39 | 32.54 | 31.28 | 31.33 | 31.33 | -3.66% | 10,704 |
| Jul 14, 2025 | 31.47 | 32.70 | 31.47 | 32.52 | 32.52 | 2.68% | 5,386 |
| Jul 11, 2025 | 32.01 | 32.19 | 31.64 | 31.67 | 31.67 | -2.16% | 4,987 |
| Jul 10, 2025 | 32.55 | 32.70 | 32.37 | 32.37 | 32.37 | -1.76% | 9,269 |
| Jul 9, 2025 | 32.52 | 32.95 | 32.08 | 32.95 | 32.95 | 1.29% | 6,105 |
| Jul 8, 2025 | 32.27 | 32.89 | 31.61 | 32.53 | 32.53 | 0.85% | 10,836 |
| Jul 7, 2025 | 32.64 | 32.64 | 31.76 | 32.26 | 32.26 | -1.21% | 10,053 |
| Jul 3, 2025 | 31.89 | 32.91 | 31.89 | 32.65 | 32.65 | 1.97% | 5,566 |
| Jul 2, 2025 | 31.30 | 32.17 | 31.29 | 32.02 | 32.02 | 2.33% | 15,136 |
| Jul 1, 2025 | 31.40 | 31.85 | 31.29 | 31.29 | 31.29 | 2.46% | 29,195 |
| Jun 30, 2025 | 31.14 | 31.14 | 30.52 | 30.54 | 30.54 | -3.32% | 12,884 |
| Jun 27, 2025 | 30.78 | 31.59 | 30.78 | 31.59 | 31.59 | 2.47% | 39,677 |
| Jun 26, 2025 | 30.01 | 31.00 | 30.00 | 30.83 | 30.83 | 2.66% | 13,203 |
| Jun 25, 2025 | 30.66 | 30.66 | 30.03 | 30.03 | 30.03 | -0.89% | 6,375 |
| Jun 24, 2025 | 30.35 | 30.70 | 30.30 | 30.30 | 30.30 | -0.66% | 10,521 |
| Jun 23, 2025 | 29.75 | 30.64 | 29.51 | 30.50 | 30.50 | 3.64% | 16,580 |
| Jun 20, 2025 | 29.56 | 29.56 | 29.27 | 29.43 | 29.43 | 0.24% | 11,474 |
| Jun 18, 2025 | 29.75 | 29.75 | 29.21 | 29.36 | 29.36 | 0.03% | 6,412 |
| Jun 17, 2025 | 29.47 | 29.54 | 29.21 | 29.35 | 29.35 | -0.54% | 9,329 |
| Jun 16, 2025 | 30.05 | 30.05 | 29.51 | 29.51 | 29.51 | -1.24% | 8,734 |
| Jun 13, 2025 | 29.99 | 29.99 | 29.60 | 29.88 | 29.88 | -0.70% | 15,127 |
| Jun 12, 2025 | 29.81 | 30.09 | 29.81 | 30.09 | 30.09 | 0.43% | 4,952 |
| Jun 11, 2025 | 30.63 | 30.63 | 29.96 | 29.96 | 29.96 | -2.22% | 18,221 |
| Jun 10, 2025 | 30.50 | 30.81 | 30.41 | 30.64 | 30.64 | 1.09% | 6,122 |
| Jun 9, 2025 | 30.90 | 30.90 | 30.31 | 30.31 | 30.31 | -1.53% | 6,007 |
| 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 |