Princeton Bancorp, Inc. (BPRN)

NASDAQ: BPRN · Real-Time Price · USD

35.22

+0.59 (1.70%)

At close: Jun 5, 2026, 4:00 PM EDT

34.76

-0.46 (-1.31%)

After-hours: Jun 5, 2026, 5:07 PM EDT

Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	35.01	35.25	34.67	35.22	35.22	1.70%	7,026
Jun 4, 2026	34.60	34.75	34.16	34.63	34.63	1.46%	7,569
Jun 3, 2026	35.26	35.26	34.02	34.13	34.13	-3.48%	10,342
Jun 2, 2026	35.40	35.41	35.36	35.36	35.36	-0.45%	3,494
Jun 1, 2026	35.68	35.77	35.25	35.52	35.52	-1.44%	6,757
May 29, 2026	36.20	36.25	36.04	36.04	36.04	-0.44%	5,802
May 28, 2026	36.20	36.25	36.20	36.20	36.20	0.17%	5,959
May 27, 2026	36.15	36.15	35.93	36.14	36.14	0.39%	10,096
May 26, 2026	35.53	36.15	35.51	36.00	36.00	2.13%	7,888
May 22, 2026	34.75	35.25	34.75	35.25	35.25	1.61%	11,794
May 21, 2026	34.95	35.00	34.47	34.69	34.69	-0.26%	17,267
May 20, 2026	34.97	35.27	34.59	34.78	34.78	0.81%	12,326
May 19, 2026	34.25	34.50	34.15	34.50	34.50	0.73%	2,906
May 18, 2026	34.29	34.29	34.25	34.25	34.25	0.62%	3,501
May 15, 2026	34.79	34.86	34.01	34.04	34.04	-2.77%	5,077
May 14, 2026	35.14	35.67	34.60	35.01	35.01	1.18%	5,561
May 13, 2026	34.15	34.91	34.15	34.60	34.60	0.76%	9,097
May 12, 2026	35.15	35.15	34.14	34.34	34.34	-2.30%	3,894
May 11, 2026	35.45	35.84	35.15	35.15	35.15	-0.93%	4,331
May 8, 2026	35.55	35.88	35.24	35.48	35.48	-0.20%	5,030
May 7, 2026	35.10	35.67	35.01	35.55	35.55	1.46%	9,209
May 6, 2026	35.25	35.31	35.04	35.04	35.04	-0.60%	9,553
May 5, 2026	35.68	35.68	33.91	35.25	35.25	-0.93%	6,082
May 4, 2026	36.29	36.29	35.29	35.93	35.58	-0.50%	10,612
May 1, 2026	35.70	36.12	35.70	36.11	35.76	0.95%	4,251
Apr 30, 2026	35.60	35.86	35.60	35.77	35.42	0.45%	7,107
Apr 29, 2026	35.90	36.11	35.38	35.61	35.26	-1.00%	9,572
Apr 28, 2026	35.68	35.97	35.50	35.97	35.62	1.96%	17,406
Apr 27, 2026	34.85	35.60	34.85	35.28	34.94	0.83%	7,763
Apr 24, 2026	35.20	35.20	34.73	34.99	34.65	-0.68%	3,699
Apr 23, 2026	34.90	35.50	34.67	35.23	34.89	0.63%	7,071
Apr 22, 2026	35.31	35.85	35.01	35.01	34.67	-0.62%	7,116
Apr 21, 2026	35.88	35.88	35.00	35.23	34.89	-0.11%	7,986
Apr 20, 2026	36.24	36.24	35.00	35.27	34.93	-2.94%	14,098
Apr 17, 2026	35.73	36.46	35.35	36.34	35.99	2.98%	13,230
Apr 16, 2026	35.73	35.85	34.87	35.29	34.95	-1.29%	7,052
Apr 15, 2026	35.81	35.85	35.50	35.75	35.40	-0.22%	5,724
Apr 14, 2026	35.68	35.83	35.51	35.83	35.48	0.22%	10,835
Apr 13, 2026	35.74	35.99	35.40	35.75	35.40	-0.67%	13,376
Apr 10, 2026	35.70	36.10	35.70	35.99	35.64	-0.44%	6,672
Apr 9, 2026	35.50	36.24	35.50	36.15	35.80	0.95%	8,656
Apr 8, 2026	34.81	35.81	34.81	35.81	35.46	3.50%	14,673
Apr 7, 2026	34.41	34.70	34.41	34.60	34.26	-0.14%	15,201
Apr 6, 2026	34.81	35.22	34.56	34.65	34.31	-0.46%	12,726
Apr 2, 2026	34.74	34.81	34.69	34.81	34.47	0.67%	4,405
Apr 1, 2026	33.86	34.72	33.86	34.58	34.24	2.40%	7,307
Mar 31, 2026	34.69	34.69	33.69	33.77	33.44	-1.23%	13,454
Mar 30, 2026	33.60	34.22	33.60	34.19	33.86	2.89%	17,352
Mar 27, 2026	34.13	34.13	32.90	33.23	32.91	-2.58%	7,597
Mar 26, 2026	34.29	34.49	33.94	34.11	33.78	-0.64%	6,589