Princeton Bancorp, Inc. (BPRN)

NASDAQ: BPRN · Real-Time Price · USD

42.83

-0.77 (-1.77%)

At close: Oct 9, 2026, 4:00 PM EDT

42.82

-0.01 (-0.02%)

After-hours: Oct 9, 2026, 7:30 PM EDT

Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	43.61	43.67	42.80	42.83	42.83	-1.77%	26,908
Oct 8, 2026	42.86	43.68	42.77	43.60	43.60	1.61%	24,817
Oct 7, 2026	43.14	43.50	42.61	42.91	42.91	-0.95%	14,847
Oct 6, 2026	43.57	44.43	43.32	43.32	43.32	-0.28%	23,365
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%	23,235
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%	22,561
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%	21,209
Sep 21, 2026	43.51	43.68	43.16	43.18	43.18	-0.78%	17,779
Sep 18, 2026	42.90	43.86	42.70	43.52	43.52	0.51%	70,549
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%	27,240
Sep 11, 2026	43.76	44.10	43.06	43.35	43.35	-0.55%	21,185
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%	20,474
Sep 4, 2026	43.37	44.01	43.35	43.53	43.53	0.30%	25,166
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%	27,880
Sep 1, 2026	42.21	42.59	41.94	42.26	42.26	0.09%	25,070
Aug 31, 2026	42.49	42.76	41.92	42.22	42.22	-0.07%	20,114
Aug 28, 2026	42.41	43.48	42.20	42.25	42.25	0.07%	19,284
Aug 27, 2026	42.32	42.63	41.92	42.22	42.22	-0.17%	15,789
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%	17,419
Aug 24, 2026	42.74	43.70	42.17	42.40	42.40	-0.24%	24,485
Aug 21, 2026	42.60	42.84	42.12	42.50	42.50	0.12%	18,155
Aug 20, 2026	42.18	42.61	41.79	42.45	42.45	0.88%	19,112
Aug 19, 2026	43.47	43.47	41.83	42.08	42.08	-2.50%	27,559
Aug 18, 2026	42.81	43.35	41.94	43.16	43.16	0.94%	30,869
Aug 17, 2026	43.44	43.67	42.75	42.76	42.76	-1.63%	33,318
Aug 14, 2026	43.62	43.71	42.86	43.47	43.47	0.12%	18,968
Aug 13, 2026	43.70	43.91	43.21	43.42	43.42	0.44%	33,332
Aug 12, 2026	42.70	43.23	42.12	43.23	43.23	1.72%	42,440
Aug 11, 2026	42.23	42.63	42.06	42.50	42.50	0.71%	24,088
Aug 10, 2026	41.56	42.21	40.90	42.20	42.20	0.19%	33,497
Aug 7, 2026	42.37	42.47	41.41	42.12	42.12	-0.28%	18,281
Aug 6, 2026	42.18	42.24	41.70	42.24	42.24	0.28%	24,173
Aug 5, 2026	42.15	42.19	40.93	42.12	42.12	0.54%	23,960
Aug 4, 2026	42.48	42.76	41.71	42.25	41.90	-0.37%	40,214
Aug 3, 2026	42.22	42.91	41.53	42.40	42.05	2.81%	45,131
Jul 31, 2026	42.48	42.60	40.93	41.24	40.90	0.17%	49,361