Princeton Bancorp, Inc. BPRN
NASDAQ · United States · Finance
$43.72+0.56 (+1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $43.72 | +1.30% | $43.63 | $44.49 | $43.31 | 31.70K |
| 2026-10-01 | $43.16 | +0.56% | $43.01 | $44.00 | $42.26 | 57.40K |
| 2026-09-30 | $42.92 | -1.40% | $43.61 | $43.66 | $42.35 | 31.30K |
| 2026-09-29 | $43.53 | +0.14% | $43.62 | $43.73 | $42.70 | 23.20K |
| 2026-09-28 | $43.47 | +0.14% | $43.49 | $43.69 | $43.10 | 41.90K |
| 2026-09-25 | $43.41 | +0.51% | $43.30 | $43.67 | $43.00 | 22.60K |
| 2026-09-24 | $43.19 | +1.48% | $42.70 | $43.45 | $42.70 | 37.10K |
| 2026-09-23 | $42.56 | -2.43% | $43.55 | $43.69 | $42.53 | 36.60K |
| 2026-09-22 | $43.62 | +1.02% | $43.39 | $43.88 | $43.35 | 21.20K |
| 2026-09-21 | $43.18 | -0.78% | $43.51 | $43.68 | $43.15 | 17.80K |
| 2026-09-18 | $43.52 | +0.51% | $42.90 | $43.86 | $42.70 | 70.50K |
| 2026-09-17 | $43.30 | +0.60% | $43.36 | $43.78 | $42.26 | 24.80K |
| 2026-09-16 | $43.04 | -1.91% | $43.98 | $44.04 | $42.99 | 31.20K |
| 2026-09-15 | $43.88 | +0.64% | $43.60 | $43.97 | $43.10 | 42.10K |
| 2026-09-14 | $43.60 | +0.58% | $43.44 | $44.01 | $43.33 | 27.20K |
| 2026-09-11 | $43.35 | -0.55% | $43.76 | $44.10 | $43.06 | 21.20K |
| 2026-09-10 | $43.59 | +0.09% | $43.40 | $43.69 | $43.10 | 24.30K |
| 2026-09-09 | $43.55 | +1.59% | $42.87 | $43.69 | $42.78 | 26.30K |
| 2026-09-08 | $42.87 | -1.52% | $43.51 | $43.62 | $42.86 | 20.50K |
| 2026-09-04 | $43.53 | +0.30% | $43.37 | $44.01 | $43.35 | 25.20K |
| 2026-09-03 | $43.40 | +0.98% | $43.19 | $43.94 | $42.95 | 16.60K |
| 2026-09-02 | $42.98 | +1.70% | $43.00 | $43.38 | $42.75 | 27.90K |
| 2026-09-01 | $42.26 | +0.09% | $42.21 | $42.59 | $41.94 | 25.10K |
| 2026-08-31 | $42.22 | -0.07% | $42.49 | $42.76 | $41.92 | 20.20K |
| 2026-08-28 | $42.25 | +0.07% | $42.41 | $43.48 | $42.20 | 19.30K |
| 2026-08-27 | $42.22 | -0.17% | $42.32 | $42.63 | $41.92 | 15.80K |
| 2026-08-26 | $42.29 | -0.09% | $42.68 | $42.68 | $42.01 | 14.20K |
| 2026-08-25 | $42.33 | -0.17% | $42.43 | $42.72 | $42.20 | 17.40K |
| 2026-08-24 | $42.40 | -0.24% | $42.74 | $43.70 | $42.17 | 24.50K |
| 2026-08-21 | $42.50 | +0.12% | $42.60 | $42.84 | $42.12 | 18.20K |
| 2026-08-20 | $42.45 | +0.88% | $42.18 | $42.60 | $41.79 | 19.10K |
| 2026-08-19 | $42.08 | -2.50% | $43.47 | $43.47 | $41.83 | 27.60K |
| 2026-08-18 | $43.16 | +0.94% | $42.81 | $43.35 | $41.94 | 30.90K |
| 2026-08-17 | $42.76 | -1.63% | $43.44 | $43.67 | $42.74 | 33.30K |
| 2026-08-14 | $43.47 | +0.12% | $43.62 | $43.71 | $42.86 | 19.00K |
| 2026-08-13 | $43.42 | +0.44% | $43.70 | $43.91 | $43.21 | 33.30K |
| 2026-08-12 | $43.23 | +1.72% | $42.70 | $43.23 | $42.12 | 42.40K |
| 2026-08-11 | $42.50 | +0.71% | $42.23 | $42.63 | $42.06 | 24.10K |
| 2026-08-10 | $42.20 | +0.19% | $41.56 | $42.21 | $40.90 | 33.50K |
| 2026-08-07 | $42.12 | -0.28% | $42.37 | $42.47 | $41.41 | 18.30K |
| 2026-08-06 | $42.24 | +0.28% | $42.18 | $42.24 | $41.70 | 27.40K |
| 2026-08-05 | $42.12 | -0.30% | $42.15 | $42.19 | $40.93 | 24.00K |
| 2026-08-04 | $42.24 | -0.37% | $42.48 | $42.76 | $41.71 | 40.20K |
| 2026-08-03 | $42.40 | +2.81% | $42.22 | $42.91 | $41.53 | 45.10K |
| 2026-07-31 | $41.24 | +0.17% | $42.48 | $42.60 | $40.93 | 49.40K |
| 2026-07-30 | $41.17 | -0.89% | $42.74 | $42.74 | $40.93 | 23.60K |
| 2026-07-29 | $41.54 | -0.74% | $41.66 | $42.30 | $41.40 | 15.90K |
| 2026-07-28 | $41.85 | +2.88% | $41.21 | $43.93 | $41.19 | 34.40K |
| 2026-07-27 | $40.68 | -0.43% | $41.95 | $41.96 | $40.67 | 21.40K |
| 2026-07-24 | $40.85 | +7.60% | $38.25 | $41.15 | $38.25 | 23.20K |
| 2026-07-23 | $37.97 | +0.74% | $37.57 | $38.14 | $37.00 | 11.50K |
| 2026-07-22 | $37.69 | -1.82% | $38.21 | $38.21 | $37.35 | 12.40K |
| 2026-07-21 | $38.39 | +0.73% | $38.25 | $38.50 | $37.88 | 11.50K |
| 2026-07-20 | $38.11 | -1.17% | $38.65 | $39.00 | $38.06 | 10.60K |
| 2026-07-17 | $38.56 | -1.58% | $39.01 | $39.25 | $38.40 | 15.30K |
| 2026-07-16 | $39.18 | +1.08% | $38.80 | $39.34 | $38.74 | 25.60K |
| 2026-07-15 | $38.76 | +1.65% | $38.26 | $38.87 | $38.10 | 8.30K |
| 2026-07-14 | $38.13 | -0.91% | $38.72 | $38.88 | $38.13 | 7.80K |
| 2026-07-13 | $38.48 | +1.26% | $38.01 | $38.70 | $38.01 | 8.00K |
| 2026-07-10 | $38.00 | -0.34% | $38.25 | $38.96 | $37.94 | 10.50K |
| 2026-07-09 | $38.13 | +2.69% | $37.16 | $38.34 | $37.00 | 10.60K |
| 2026-07-08 | $37.13 | -2.06% | $37.90 | $37.90 | $37.13 | 8.30K |
| 2026-07-07 | $37.91 | -0.45% | $38.40 | $38.40 | $37.91 | 7.40K |
| 2026-07-06 | $38.08 | -2.31% | $39.20 | $39.47 | $37.92 | 11.70K |
| 2026-07-02 | $38.98 | +0.13% | $38.92 | $39.41 | $38.88 | 16.40K |
| 2026-07-01 | $38.93 | +2.58% | $38.00 | $39.02 | $37.90 | 42.50K |
| 2026-06-30 | $37.95 | +0.21% | $38.25 | $38.25 | $37.63 | 11.00K |
| 2026-06-29 | $37.87 | -0.08% | $38.08 | $38.08 | $37.32 | 13.30K |
| 2026-06-26 | $37.90 | +1.31% | $37.60 | $38.00 | $37.00 | 140.60K |
| 2026-06-25 | $37.41 | -0.90% | $37.80 | $37.86 | $37.28 | 7.80K |
| 2026-06-24 | $37.75 | +0.91% | $37.03 | $38.00 | $37.00 | 13.70K |
| 2026-06-23 | $37.41 | +1.27% | $37.14 | $37.68 | $37.03 | 13.10K |
| 2026-06-22 | $36.94 | -3.68% | $38.35 | $38.35 | $36.91 | 11.10K |
| 2026-06-18 | $38.35 | +3.59% | $37.48 | $38.40 | $37.48 | 31.00K |
| 2026-06-17 | $37.02 | -1.36% | $37.51 | $37.72 | $36.88 | 11.10K |
| 2026-06-16 | $37.53 | -0.24% | $37.75 | $37.83 | $37.51 | 13.10K |
| 2026-06-15 | $37.62 | +0.27% | $37.60 | $37.87 | $37.53 | 9.80K |
| 2026-06-12 | $37.52 | +1.60% | $37.05 | $37.60 | $37.05 | 9.70K |
| 2026-06-11 | $36.93 | +1.18% | $36.52 | $37.09 | $36.52 | 11.20K |
| 2026-06-10 | $36.50 | +1.90% | $36.00 | $36.57 | $36.00 | 18.30K |
| 2026-06-09 | $35.82 | +1.88% | $35.50 | $36.00 | $35.50 | 13.60K |
| 2026-06-08 | $35.16 | -0.17% | $35.22 | $35.25 | $34.79 | 17.70K |
| 2026-06-05 | $35.22 | +1.70% | $35.01 | $35.25 | $34.67 | 7.10K |
| 2026-06-04 | $34.63 | +1.46% | $34.60 | $34.75 | $34.16 | 7.60K |
| 2026-06-03 | $34.13 | -3.48% | $35.26 | $35.26 | $34.02 | 10.30K |
| 2026-06-02 | $35.36 | -0.45% | $35.40 | $35.41 | $35.36 | 3.50K |
| 2026-06-01 | $35.52 | -1.44% | $35.68 | $35.77 | $35.25 | 6.80K |
| 2026-05-29 | $36.04 | -0.44% | $36.20 | $36.25 | $36.04 | 5.80K |
| 2026-05-28 | $36.20 | +0.17% | $36.20 | $36.25 | $36.20 | 6.00K |
| 2026-05-27 | $36.14 | +0.39% | $36.15 | $36.15 | $35.92 | 10.10K |