Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
32.27
+0.53 (1.67%)
At close: May 12, 2025, 4:00 PM
32.27
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Princeton Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.78 | 32.30 | 31.78 | 32.27 | 32.27 | 1.67% | 14,826 |
| May 9, 2025 | 31.35 | 31.74 | 31.25 | 31.74 | 31.74 | 1.67% | 3,261 |
| May 8, 2025 | 31.45 | 31.63 | 31.20 | 31.22 | 31.22 | 0.39% | 8,004 |
| May 7, 2025 | 31.12 | 31.80 | 31.02 | 31.10 | 31.10 | 0.16% | 10,289 |
| May 6, 2025 | 31.05 | 31.34 | 30.63 | 31.05 | 31.05 | 0.10% | 57,394 |
| May 5, 2025 | 31.12 | 31.12 | 30.85 | 31.02 | 30.72 | -0.48% | 4,470 |
| May 2, 2025 | 30.50 | 31.17 | 30.50 | 31.17 | 30.87 | 3.73% | 21,387 |
| May 1, 2025 | 30.50 | 30.50 | 29.92 | 30.05 | 29.76 | -1.41% | 7,776 |
| Apr 30, 2025 | 29.93 | 30.48 | 29.50 | 30.48 | 30.19 | 1.40% | 8,466 |
| Apr 29, 2025 | 29.21 | 30.32 | 28.99 | 30.06 | 29.77 | 5.88% | 8,601 |
| Apr 28, 2025 | 28.11 | 28.39 | 28.05 | 28.39 | 28.12 | 0.53% | 5,766 |
| Apr 25, 2025 | 28.83 | 28.83 | 28.01 | 28.24 | 27.97 | -2.82% | 8,814 |
| Apr 24, 2025 | 28.85 | 29.06 | 28.85 | 29.06 | 28.78 | -0.51% | 6,379 |
| Apr 23, 2025 | 29.98 | 29.98 | 28.91 | 29.21 | 28.93 | -1.05% | 4,640 |
| Apr 22, 2025 | 29.39 | 29.78 | 29.00 | 29.52 | 29.24 | 3.76% | 5,599 |
| Apr 21, 2025 | 28.25 | 28.55 | 28.01 | 28.45 | 28.18 | - | 6,550 |
| Apr 17, 2025 | 28.35 | 30.33 | 27.85 | 28.45 | 28.18 | 0.25% | 6,113 |
| Apr 16, 2025 | 28.65 | 28.90 | 28.00 | 28.38 | 28.11 | -0.94% | 6,981 |
| Apr 15, 2025 | 27.73 | 28.65 | 27.73 | 28.65 | 28.38 | 3.32% | 5,405 |
| Apr 14, 2025 | 27.26 | 28.31 | 27.25 | 27.73 | 27.47 | 0.14% | 6,179 |
| Apr 11, 2025 | 27.84 | 28.07 | 27.25 | 27.69 | 27.43 | -0.07% | 10,032 |
| Apr 10, 2025 | 27.87 | 27.88 | 27.37 | 27.71 | 27.45 | -1.04% | 9,175 |
| Apr 9, 2025 | 28.60 | 30.68 | 28.00 | 28.00 | 27.73 | -2.44% | 77,246 |
| Apr 8, 2025 | 29.05 | 29.17 | 28.57 | 28.70 | 28.43 | -1.17% | 10,830 |
| Apr 7, 2025 | 28.60 | 29.70 | 28.30 | 29.04 | 28.76 | -0.72% | 9,751 |
| Apr 4, 2025 | 28.41 | 29.33 | 27.61 | 29.25 | 28.97 | 1.39% | 12,748 |
| Apr 3, 2025 | 30.50 | 30.50 | 28.85 | 28.85 | 28.57 | -6.27% | 9,345 |
| Apr 2, 2025 | 30.81 | 30.81 | 30.52 | 30.78 | 30.49 | - | 4,987 |
| Apr 1, 2025 | 31.00 | 31.00 | 30.62 | 30.78 | 30.49 | 0.75% | 3,407 |
| Mar 31, 2025 | 30.81 | 30.81 | 30.50 | 30.55 | 30.26 | -0.03% | 6,311 |
| Mar 28, 2025 | 31.31 | 31.31 | 30.56 | 30.56 | 30.27 | -1.70% | 2,779 |
| Mar 27, 2025 | 30.50 | 31.22 | 30.50 | 31.09 | 30.79 | 0.29% | 3,799 |
| Mar 26, 2025 | 30.77 | 31.05 | 30.77 | 31.00 | 30.70 | 2.21% | 3,355 |
| Mar 25, 2025 | 30.78 | 30.78 | 30.33 | 30.33 | 30.04 | -2.51% | 5,968 |
| Mar 24, 2025 | 31.19 | 31.45 | 31.04 | 31.11 | 30.81 | -0.64% | 8,990 |
| Mar 21, 2025 | 30.76 | 31.31 | 30.75 | 31.31 | 31.01 | 0.32% | 18,877 |
| Mar 20, 2025 | 30.74 | 31.21 | 30.58 | 31.21 | 30.91 | 2.09% | 3,025 |
| Mar 19, 2025 | 30.23 | 30.57 | 29.90 | 30.57 | 30.28 | 0.46% | 4,956 |
| Mar 18, 2025 | 30.10 | 30.50 | 29.94 | 30.43 | 30.14 | 1.10% | 7,342 |
| Mar 17, 2025 | 30.00 | 30.10 | 29.46 | 30.10 | 29.81 | 0.27% | 11,417 |
| Mar 14, 2025 | 31.28 | 31.28 | 29.90 | 30.02 | 29.73 | -0.76% | 6,522 |
| Mar 13, 2025 | 30.91 | 30.91 | 30.25 | 30.25 | 29.96 | -2.42% | 3,002 |
| Mar 12, 2025 | 31.05 | 31.65 | 30.45 | 31.00 | 30.70 | 1.11% | 11,873 |
| Mar 11, 2025 | 31.49 | 31.49 | 30.60 | 30.66 | 30.37 | -1.67% | 6,050 |
| Mar 10, 2025 | 31.71 | 31.71 | 31.02 | 31.18 | 30.88 | -3.62% | 4,545 |
| Mar 7, 2025 | 31.31 | 32.35 | 31.31 | 32.35 | 32.04 | 2.50% | 3,805 |
| Mar 6, 2025 | 30.50 | 31.57 | 29.20 | 31.56 | 31.26 | 2.97% | 5,574 |
| Mar 5, 2025 | 31.83 | 31.83 | 30.65 | 30.65 | 30.36 | -1.16% | 12,731 |
| Mar 4, 2025 | 31.76 | 32.13 | 30.87 | 31.01 | 30.71 | -1.93% | 11,397 |
| Mar 3, 2025 | 32.60 | 32.76 | 31.62 | 31.62 | 31.32 | -3.54% | 7,191 |