Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
32.28
-0.35 (-1.07%)
Aug 15, 2025, 4:00 PM - Market closed
Princeton Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.79 | 32.79 | 31.00 | 32.28 | 32.28 | -1.07% | 4,924 |
| Aug 14, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -2.01% | 2,897 |
| Aug 13, 2025 | 33.18 | 33.50 | 32.68 | 33.30 | 33.30 | 0.82% | 6,544 |
| Aug 12, 2025 | 31.20 | 33.03 | 31.20 | 33.03 | 33.03 | 3.92% | 9,030 |
| Aug 11, 2025 | 31.60 | 31.93 | 31.06 | 31.79 | 31.79 | -0.39% | 5,227 |
| Aug 8, 2025 | 32.20 | 32.50 | 31.75 | 31.91 | 31.91 | 0.79% | 5,029 |
| Aug 7, 2025 | 31.14 | 32.33 | 30.05 | 31.66 | 31.66 | 3.06% | 17,135 |
| Aug 6, 2025 | 31.06 | 32.80 | 29.81 | 30.72 | 30.72 | -0.03% | 11,139 |
| Aug 5, 2025 | 31.53 | 31.53 | 29.90 | 30.73 | 30.43 | 1.62% | 10,915 |
| Aug 4, 2025 | 29.95 | 32.31 | 29.81 | 30.24 | 29.95 | 0.97% | 27,729 |
| Aug 1, 2025 | 30.05 | 30.54 | 29.86 | 29.95 | 29.66 | -0.79% | 13,485 |
| Jul 31, 2025 | 30.11 | 30.58 | 30.05 | 30.19 | 29.90 | -0.98% | 10,446 |
| Jul 30, 2025 | 31.25 | 31.25 | 30.49 | 30.49 | 30.20 | -2.87% | 8,019 |
| Jul 29, 2025 | 31.64 | 31.64 | 30.76 | 31.39 | 31.09 | 0.26% | 5,582 |
| Jul 28, 2025 | 31.11 | 31.31 | 30.96 | 31.31 | 31.01 | -1.23% | 5,159 |
| Jul 25, 2025 | 31.57 | 32.10 | 31.57 | 31.70 | 31.39 | 0.51% | 5,574 |
| Jul 24, 2025 | 32.87 | 32.87 | 31.54 | 31.54 | 31.24 | -3.01% | 7,177 |
| Jul 23, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.21 | 1.43% | 2,928 |
| Jul 22, 2025 | 31.52 | 32.57 | 31.52 | 32.06 | 31.75 | -0.28% | 6,148 |
| Jul 21, 2025 | 32.20 | 32.70 | 32.15 | 32.15 | 31.84 | 0.44% | 9,725 |
| Jul 18, 2025 | 32.63 | 32.63 | 31.85 | 32.01 | 31.70 | -0.62% | 10,740 |
| Jul 17, 2025 | 32.09 | 32.90 | 32.09 | 32.21 | 31.90 | -0.03% | 11,083 |
| Jul 16, 2025 | 31.81 | 32.22 | 31.28 | 32.22 | 31.91 | 2.84% | 10,826 |
| Jul 15, 2025 | 32.39 | 32.54 | 31.28 | 31.33 | 31.03 | -3.66% | 10,704 |
| Jul 14, 2025 | 31.47 | 32.70 | 31.47 | 32.52 | 32.21 | 2.68% | 5,386 |
| Jul 11, 2025 | 32.01 | 32.19 | 31.64 | 31.67 | 31.36 | -2.16% | 4,987 |
| Jul 10, 2025 | 32.55 | 32.70 | 32.37 | 32.37 | 32.06 | -1.76% | 9,269 |
| Jul 9, 2025 | 32.52 | 32.95 | 32.08 | 32.95 | 32.63 | 1.29% | 6,105 |
| Jul 8, 2025 | 32.27 | 32.89 | 31.61 | 32.53 | 32.22 | 0.85% | 10,836 |
| Jul 7, 2025 | 32.64 | 32.64 | 31.76 | 32.26 | 31.94 | -1.21% | 10,053 |
| Jul 3, 2025 | 31.89 | 32.91 | 31.89 | 32.65 | 32.33 | 1.97% | 5,566 |
| Jul 2, 2025 | 31.30 | 32.17 | 31.29 | 32.02 | 31.71 | 2.33% | 15,136 |
| Jul 1, 2025 | 31.40 | 31.85 | 31.29 | 31.29 | 30.99 | 2.46% | 29,195 |
| Jun 30, 2025 | 31.14 | 31.14 | 30.52 | 30.54 | 30.25 | -3.32% | 12,884 |
| Jun 27, 2025 | 30.78 | 31.59 | 30.78 | 31.59 | 31.28 | 2.47% | 39,677 |
| Jun 26, 2025 | 30.01 | 31.00 | 30.00 | 30.83 | 30.53 | 2.66% | 13,203 |
| Jun 25, 2025 | 30.66 | 30.66 | 30.03 | 30.03 | 29.74 | -0.89% | 6,375 |
| Jun 24, 2025 | 30.35 | 30.70 | 30.30 | 30.30 | 30.01 | -0.66% | 10,521 |
| Jun 23, 2025 | 29.75 | 30.64 | 29.51 | 30.50 | 30.21 | 3.64% | 16,580 |
| Jun 20, 2025 | 29.56 | 29.56 | 29.27 | 29.43 | 29.15 | 0.24% | 11,474 |
| Jun 18, 2025 | 29.75 | 29.75 | 29.21 | 29.36 | 29.08 | 0.03% | 6,412 |
| Jun 17, 2025 | 29.47 | 29.54 | 29.21 | 29.35 | 29.07 | -0.54% | 9,329 |
| Jun 16, 2025 | 30.05 | 30.05 | 29.51 | 29.51 | 29.23 | -1.24% | 8,734 |
| Jun 13, 2025 | 29.99 | 29.99 | 29.60 | 29.88 | 29.59 | -0.70% | 15,127 |
| Jun 12, 2025 | 29.81 | 30.09 | 29.81 | 30.09 | 29.80 | 0.43% | 4,952 |
| Jun 11, 2025 | 30.63 | 30.63 | 29.96 | 29.96 | 29.67 | -2.22% | 18,221 |
| Jun 10, 2025 | 30.50 | 30.81 | 30.41 | 30.64 | 30.34 | 1.09% | 6,122 |
| Jun 9, 2025 | 30.90 | 30.90 | 30.31 | 30.31 | 30.02 | -1.53% | 6,007 |
| Jun 6, 2025 | 30.74 | 31.10 | 30.16 | 30.78 | 30.48 | 1.62% | 4,956 |
| Jun 5, 2025 | 30.30 | 30.78 | 30.06 | 30.29 | 30.00 | -0.26% | 15,541 |