Princeton Bancorp, Inc. (BPRN)

NASDAQ: BPRN · Real-Time Price · USD

42.99

-0.11 (-0.26%)

At close: Oct 30, 2026, 4:00 PM EDT

42.80

-0.19 (-0.44%)

After-hours: Oct 30, 2026, 4:18 PM EDT

Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	43.34	44.03	42.72	42.99	42.99	-0.26%	40,233
Oct 29, 2026	44.38	45.14	42.75	43.10	43.10	-3.43%	55,002
Oct 28, 2026	44.80	45.16	44.38	44.63	44.63	-0.45%	21,565
Oct 27, 2026	45.30	45.40	44.59	44.83	44.83	-0.22%	38,917
Oct 26, 2026	45.14	46.34	44.64	44.93	44.93	-0.22%	48,432
Oct 23, 2026	45.04	45.82	44.45	45.03	45.03	0.20%	42,580
Oct 22, 2026	44.10	45.10	43.90	44.94	44.94	2.18%	58,130
Oct 21, 2026	44.03	44.22	43.41	43.98	43.98	0.43%	26,221
Oct 20, 2026	43.44	44.50	43.36	43.79	43.79	0.99%	28,389
Oct 19, 2026	44.09	44.12	43.28	43.36	43.36	-1.25%	22,474
Oct 16, 2026	43.67	44.20	43.25	43.91	43.91	1.22%	47,445
Oct 15, 2026	43.50	43.73	43.06	43.38	43.38	0.25%	23,214
Oct 14, 2026	43.03	43.85	42.99	43.27	43.27	-0.23%	29,599
Oct 13, 2026	43.41	43.54	43.15	43.37	43.37	0.14%	16,713
Oct 12, 2026	42.83	43.72	42.77	43.31	43.31	1.14%	38,766
Oct 9, 2026	43.61	43.67	42.80	42.82	42.82	-1.79%	26,911
Oct 8, 2026	42.86	43.68	42.77	43.60	43.60	1.61%	24,818
Oct 7, 2026	43.14	43.50	42.61	42.91	42.91	-0.95%	14,848
Oct 6, 2026	43.57	44.43	43.32	43.32	43.32	-0.28%	23,611
Oct 5, 2026	43.87	44.05	43.40	43.44	43.44	-0.64%	26,569
Oct 2, 2026	43.63	44.50	43.31	43.72	43.72	1.30%	31,691
Oct 1, 2026	43.01	44.00	42.26	43.16	43.16	0.56%	57,439
Sep 30, 2026	43.61	43.66	42.35	42.92	42.92	-1.40%	31,327
Sep 29, 2026	43.62	43.73	42.70	43.53	43.53	0.14%	23,236
Sep 28, 2026	43.49	43.69	43.10	43.47	43.47	0.14%	41,866
Sep 25, 2026	43.30	43.67	43.00	43.41	43.41	0.51%	22,562
Sep 24, 2026	42.70	43.45	42.70	43.19	43.19	1.48%	37,143
Sep 23, 2026	43.55	43.69	42.53	42.56	42.56	-2.43%	36,594
Sep 22, 2026	43.39	43.88	43.35	43.62	43.62	1.02%	21,213
Sep 21, 2026	43.51	43.68	43.16	43.18	43.18	-0.78%	17,780
Sep 18, 2026	42.90	43.86	42.70	43.52	43.52	0.51%	70,550
Sep 17, 2026	43.36	43.78	42.26	43.30	43.30	0.60%	24,795
Sep 16, 2026	43.98	44.05	42.99	43.04	43.04	-1.91%	31,188
Sep 15, 2026	43.60	43.98	43.10	43.88	43.88	0.64%	42,107
Sep 14, 2026	43.44	44.02	43.34	43.60	43.60	0.58%	27,242
Sep 11, 2026	43.76	44.10	43.06	43.35	43.35	-0.55%	21,186
Sep 10, 2026	43.40	43.69	43.10	43.59	43.59	0.09%	24,286
Sep 9, 2026	42.87	43.69	42.78	43.55	43.55	1.59%	26,301
Sep 8, 2026	43.51	43.62	42.86	42.87	42.87	-1.52%	20,518
Sep 4, 2026	43.37	44.01	43.35	43.53	43.53	0.30%	25,167
Sep 3, 2026	43.19	43.94	42.95	43.40	43.40	0.98%	16,566
Sep 2, 2026	43.00	43.38	42.75	42.98	42.98	1.70%	27,882
Sep 1, 2026	42.21	42.59	41.94	42.26	42.26	0.09%	25,081
Aug 31, 2026	42.49	42.76	41.92	42.22	42.22	-0.07%	20,214
Aug 28, 2026	42.41	43.48	42.20	42.25	42.25	0.07%	19,285
Aug 27, 2026	42.32	42.63	41.92	42.22	42.22	-0.17%	15,790
Aug 26, 2026	42.68	42.68	42.01	42.29	42.29	-0.09%	14,221
Aug 25, 2026	42.43	42.72	42.20	42.33	42.33	-0.17%	17,420
Aug 24, 2026	42.74	43.70	42.17	42.40	42.40	-0.24%	24,486
Aug 21, 2026	42.60	42.84	42.12	42.50	42.50	0.12%	18,155