Princeton Bancorp, Inc. (BPRN)

NASDAQ: BPRN · Real-Time Price · USD

42.20

+0.08 (0.19%)

At close: Aug 10, 2026, 4:00 PM EDT

42.20

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:10 PM EDT

Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	42.74	42.74	40.93	41.17	40.83	-0.89%	23,648
Jul 29, 2026	41.66	42.30	41.41	41.54	41.20	-0.74%	15,909
Jul 28, 2026	41.21	43.93	41.19	41.85	41.50	2.88%	34,417
Jul 27, 2026	41.95	41.96	40.67	40.68	40.34	-0.43%	21,447
Jul 24, 2026	38.25	41.15	38.25	40.86	40.52	7.60%	23,240
Jul 23, 2026	37.57	38.14	37.00	37.97	37.66	0.74%	11,463
Jul 22, 2026	38.21	38.21	37.35	37.69	37.38	-1.82%	12,365
Jul 21, 2026	38.25	38.50	37.88	38.39	38.07	0.73%	11,546
Jul 20, 2026	38.65	39.00	38.06	38.11	37.79	-1.17%	10,624
Jul 17, 2026	39.01	39.25	38.40	38.56	38.24	-1.58%	15,326
Jul 16, 2026	38.80	39.34	38.74	39.18	38.86	1.08%	25,599
Jul 15, 2026	38.26	38.87	38.10	38.76	38.44	1.65%	8,272
Jul 14, 2026	38.72	38.88	38.13	38.13	37.81	-0.91%	7,815
Jul 13, 2026	38.01	38.70	38.01	38.48	38.16	1.26%	7,985
Jul 10, 2026	38.25	38.96	37.94	38.00	37.69	-0.34%	10,450
Jul 9, 2026	37.16	38.34	37.00	38.13	37.81	2.69%	10,586
Jul 8, 2026	37.90	37.90	37.13	37.13	36.82	-2.06%	8,282
Jul 7, 2026	38.40	38.40	37.91	37.91	37.60	-0.45%	7,404
Jul 6, 2026	39.20	39.48	37.92	38.08	37.76	-2.31%	11,706
Jul 2, 2026	38.92	39.41	38.88	38.98	38.66	0.13%	16,435
Jul 1, 2026	38.00	39.02	37.90	38.93	38.61	2.58%	42,510
Jun 30, 2026	38.25	38.25	37.63	37.95	37.64	0.21%	11,030
Jun 29, 2026	38.08	38.08	37.32	37.87	37.56	-0.08%	13,319
Jun 26, 2026	37.61	38.00	37.00	37.90	37.59	1.31%	140,601
Jun 25, 2026	37.80	37.86	37.28	37.41	37.10	-0.90%	7,826
Jun 24, 2026	37.03	38.00	37.00	37.75	37.44	0.91%	13,743
Jun 23, 2026	37.14	37.68	37.03	37.41	37.10	1.27%	13,116
Jun 22, 2026	38.35	38.35	36.91	36.94	36.63	-3.68%	11,109
Jun 18, 2026	37.48	38.40	37.48	38.35	38.03	3.59%	31,042
Jun 17, 2026	37.51	37.73	36.89	37.02	36.71	-1.36%	11,080
Jun 16, 2026	37.75	37.83	37.51	37.53	37.22	-0.24%	13,112
Jun 15, 2026	37.60	37.87	37.53	37.62	37.31	0.27%	9,801
Jun 12, 2026	37.05	37.60	37.05	37.52	37.21	1.60%	9,911
Jun 11, 2026	36.52	37.09	36.52	36.93	36.62	1.18%	11,227
Jun 10, 2026	36.00	36.57	36.00	36.50	36.20	1.90%	18,300
Jun 9, 2026	35.50	36.00	35.50	35.82	35.52	1.88%	13,682
Jun 8, 2026	35.22	35.25	34.79	35.16	34.87	-0.17%	17,721
Jun 5, 2026	35.01	35.25	34.67	35.22	34.93	1.70%	7,125
Jun 4, 2026	34.60	34.75	34.16	34.63	34.34	1.46%	7,569
Jun 3, 2026	35.26	35.26	34.02	34.13	33.85	-3.48%	10,342
Jun 2, 2026	35.40	35.41	35.36	35.36	35.07	-0.45%	3,494
Jun 1, 2026	35.68	35.77	35.25	35.52	35.23	-1.44%	6,757
May 29, 2026	36.20	36.25	36.04	36.04	35.74	-0.44%	5,827
May 28, 2026	36.20	36.25	36.20	36.20	35.90	0.17%	5,959