Princeton Bancorp Inc. (BPRN)
NASDAQ: BPRN
· Real-Time Price · USD
33.01
0.23 (0.70%)
At close: Aug 20, 2025, 12:26 PM
BPRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 32.66 | 33.08 | 32.50 | 32.78 | 32.78 | 0.83% | 7,321 |
| Aug 18, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.71% | 2,600 |
| 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% | 2,900 |
| Aug 13, 2025 | 33.18 | 33.50 | 32.68 | 33.30 | 33.30 | 0.82% | 6,544 |
| Aug 12, 2025 | 31.19 | 33.03 | 31.19 | 33.03 | 33.03 | 3.90% | 9,030 |
| Aug 11, 2025 | 31.60 | 31.93 | 31.06 | 31.79 | 31.79 | -0.38% | 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 | 29.94 | 0.97% | 27,729 |
| Aug 1, 2025 | 30.05 | 30.54 | 29.86 | 29.95 | 29.66 | -0.79% | 13,500 |
| 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 | 30.19 | -2.87% | 8,019 |
| Jul 29, 2025 | 31.64 | 31.64 | 30.76 | 31.39 | 31.08 | 0.26% | 5,600 |
| Jul 28, 2025 | 31.11 | 31.31 | 30.96 | 31.31 | 31.00 | -1.23% | 5,200 |
| Jul 25, 2025 | 31.57 | 32.10 | 31.57 | 31.70 | 31.39 | 0.51% | 5,600 |
| Jul 24, 2025 | 32.87 | 32.87 | 31.54 | 31.54 | 31.23 | -3.01% | 7,200 |
| Jul 23, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.20 | 1.43% | 2,928 |