Princeton Bancorp, Inc. (BPRN)

NASDAQ: BPRN · Real-Time Price · USD

38.56

-0.62 (-1.58%)

At close: Jul 17, 2026, 4:00 PM EDT

39.33

+0.77 (2.00%)

After-hours: Jul 17, 2026, 4:11 PM EDT

Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	39.01	39.25	38.40	38.56	38.56	-1.58%	15,326
Jul 16, 2026	38.80	39.34	38.74	39.18	39.18	1.08%	25,599
Jul 15, 2026	38.26	38.87	38.10	38.76	38.76	1.65%	8,272
Jul 14, 2026	38.72	38.88	38.13	38.13	38.13	-0.91%	7,715
Jul 13, 2026	38.01	38.70	38.01	38.48	38.48	1.26%	7,969
Jul 10, 2026	38.25	38.96	37.94	38.00	38.00	-0.34%	10,450
Jul 9, 2026	37.16	38.34	37.00	38.13	38.13	2.69%	10,586
Jul 8, 2026	37.90	37.90	37.13	37.13	37.13	-2.06%	8,282
Jul 7, 2026	38.40	38.40	37.91	37.91	37.91	-0.45%	7,404
Jul 6, 2026	39.20	39.48	37.92	38.08	38.08	-2.31%	11,706
Jul 2, 2026	38.92	39.41	38.88	38.98	38.98	0.13%	16,435
Jul 1, 2026	38.00	39.02	37.90	38.93	38.93	2.58%	42,510
Jun 30, 2026	38.25	38.25	37.63	37.95	37.95	0.21%	11,026
Jun 29, 2026	38.08	38.08	37.32	37.87	37.87	-0.08%	13,302
Jun 26, 2026	37.61	38.00	37.00	37.90	37.90	1.31%	131,587
Jun 25, 2026	37.80	37.86	37.28	37.41	37.41	-0.90%	7,826
Jun 24, 2026	37.03	38.00	37.00	37.75	37.75	0.91%	13,738
Jun 23, 2026	37.14	37.68	37.03	37.41	37.41	1.27%	13,116
Jun 22, 2026	38.35	38.35	36.91	36.94	36.94	-3.68%	11,068
Jun 18, 2026	37.48	38.40	37.48	38.35	38.35	3.59%	31,042
Jun 17, 2026	37.51	37.73	36.89	37.02	37.02	-1.36%	11,080
Jun 16, 2026	37.75	37.83	37.51	37.53	37.53	-0.24%	13,109
Jun 15, 2026	37.60	37.87	37.53	37.62	37.62	0.27%	9,800
Jun 12, 2026	37.05	37.60	37.05	37.52	37.52	1.60%	9,690
Jun 11, 2026	36.52	37.09	36.52	36.93	36.93	1.18%	11,225
Jun 10, 2026	36.00	36.57	36.00	36.50	36.50	1.90%	16,700
Jun 9, 2026	35.50	36.00	35.50	35.82	35.82	1.88%	13,582
Jun 8, 2026	35.22	35.25	34.79	35.16	35.16	-0.17%	17,721
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