Princeton Bancorp, Inc. (BPRN)
NASDAQ: BPRN · Real-Time Price · USD
33.75
-0.94 (-2.71%)
At close: Jan 2, 2026, 4:00 PM EST
33.76
+0.01 (0.03%)
After-hours: Jan 2, 2026, 4:10 PM EST
Princeton Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 34.96 | 34.96 | 33.75 | 33.76 | 33.76 | -2.68% | 4,311 |
| Dec 31, 2025 | 35.50 | 35.78 | 34.69 | 34.69 | 34.69 | -3.05% | 5,956 |
| Dec 30, 2025 | 35.69 | 36.70 | 35.69 | 35.78 | 35.78 | 1.04% | 3,429 |
| Dec 29, 2025 | 35.12 | 35.43 | 35.10 | 35.41 | 35.41 | 0.37% | 4,189 |
| Dec 26, 2025 | 35.27 | 35.53 | 35.25 | 35.28 | 35.28 | -0.08% | 6,468 |
| Dec 24, 2025 | 35.95 | 36.02 | 35.31 | 35.31 | 35.31 | -1.12% | 4,908 |
| Dec 23, 2025 | 35.75 | 36.00 | 35.71 | 35.71 | 35.71 | - | 7,446 |
| Dec 22, 2025 | 35.95 | 36.00 | 35.40 | 35.71 | 35.71 | 1.10% | 12,102 |
| Dec 19, 2025 | 36.68 | 36.68 | 35.11 | 35.32 | 35.32 | -3.73% | 31,356 |
| Dec 18, 2025 | 35.94 | 36.95 | 35.85 | 36.69 | 36.69 | 2.20% | 13,413 |
| Dec 17, 2025 | 35.90 | 36.00 | 35.61 | 35.90 | 35.90 | -0.31% | 11,475 |
| Dec 16, 2025 | 36.15 | 36.67 | 35.50 | 36.01 | 36.01 | -1.42% | 12,486 |
| Dec 15, 2025 | 36.23 | 36.58 | 35.88 | 36.53 | 36.53 | 0.74% | 13,003 |
| Dec 12, 2025 | 35.71 | 36.67 | 35.71 | 36.26 | 36.26 | 1.06% | 10,672 |
| Dec 11, 2025 | 35.54 | 36.15 | 35.40 | 35.88 | 35.88 | 1.16% | 12,225 |
| Dec 10, 2025 | 33.67 | 35.47 | 33.54 | 35.47 | 35.47 | 6.20% | 26,215 |
| Dec 9, 2025 | 33.33 | 33.65 | 33.25 | 33.40 | 33.40 | 0.24% | 9,586 |
| Dec 8, 2025 | 33.31 | 33.55 | 33.31 | 33.32 | 33.32 | -0.03% | 5,751 |
| Dec 5, 2025 | 34.37 | 34.48 | 33.33 | 33.33 | 33.33 | -1.51% | 6,686 |
| Dec 4, 2025 | 34.10 | 34.25 | 33.84 | 33.84 | 33.84 | -0.35% | 4,755 |
| Dec 3, 2025 | 33.51 | 34.02 | 33.44 | 33.96 | 33.96 | 1.65% | 9,103 |
| Dec 2, 2025 | 34.05 | 34.31 | 33.41 | 33.41 | 33.41 | -1.01% | 5,720 |
| Dec 1, 2025 | 34.41 | 34.41 | 33.75 | 33.75 | 33.75 | -1.86% | 11,966 |
| Nov 28, 2025 | 35.00 | 35.00 | 34.39 | 34.39 | 34.39 | -0.35% | 3,210 |
| Nov 26, 2025 | 34.00 | 35.00 | 33.75 | 34.51 | 34.51 | 2.31% | 17,919 |
| Nov 25, 2025 | 33.52 | 34.00 | 33.52 | 33.73 | 33.73 | 1.96% | 6,685 |
| Nov 24, 2025 | 33.20 | 33.20 | 33.08 | 33.08 | 33.08 | -0.90% | 3,208 |
| Nov 21, 2025 | 32.62 | 33.95 | 32.62 | 33.38 | 33.38 | 2.36% | 11,794 |
| Nov 20, 2025 | 32.30 | 32.61 | 32.29 | 32.61 | 32.61 | 1.12% | 7,582 |
| Nov 19, 2025 | 32.25 | 32.62 | 32.20 | 32.25 | 32.25 | 0.09% | 7,627 |
| Nov 18, 2025 | 32.52 | 32.52 | 31.71 | 32.22 | 32.22 | -0.19% | 9,181 |
| Nov 17, 2025 | 33.49 | 33.49 | 32.17 | 32.28 | 32.28 | -3.44% | 7,981 |
| Nov 14, 2025 | 33.47 | 33.47 | 33.18 | 33.43 | 33.43 | -0.12% | 5,299 |
| Nov 13, 2025 | 32.75 | 33.50 | 32.75 | 33.47 | 33.47 | 1.64% | 6,778 |
| Nov 12, 2025 | 33.40 | 33.40 | 32.58 | 32.93 | 32.93 | -1.58% | 20,135 |
| Nov 11, 2025 | 33.69 | 33.69 | 33.40 | 33.46 | 33.46 | -0.12% | 3,769 |
| Nov 10, 2025 | 33.20 | 33.55 | 32.26 | 33.50 | 33.50 | 0.90% | 6,377 |
| Nov 7, 2025 | 32.75 | 33.33 | 32.75 | 33.20 | 33.20 | -0.30% | 7,662 |
| Nov 6, 2025 | 33.00 | 33.67 | 33.00 | 33.30 | 32.95 | 1.00% | 8,933 |
| Nov 5, 2025 | 32.80 | 33.00 | 32.25 | 32.97 | 32.62 | 2.61% | 9,001 |
| Nov 4, 2025 | 32.25 | 32.27 | 31.89 | 32.13 | 31.79 | -0.22% | 8,119 |
| Nov 3, 2025 | 31.19 | 32.30 | 31.19 | 32.20 | 31.86 | 3.60% | 8,932 |
| Oct 31, 2025 | 31.06 | 31.18 | 30.92 | 31.08 | 30.75 | -0.26% | 7,188 |
| Oct 30, 2025 | 31.02 | 31.80 | 30.76 | 31.16 | 30.83 | 1.86% | 24,963 |
| Oct 29, 2025 | 30.38 | 31.30 | 30.38 | 30.59 | 30.27 | 0.26% | 15,245 |
| Oct 28, 2025 | 30.24 | 30.56 | 30.24 | 30.51 | 30.19 | 0.16% | 3,874 |
| Oct 27, 2025 | 30.76 | 30.81 | 30.33 | 30.46 | 30.14 | -1.17% | 14,129 |
| Oct 24, 2025 | 30.65 | 30.88 | 30.63 | 30.82 | 30.50 | 0.65% | 5,611 |
| Oct 23, 2025 | 30.60 | 30.66 | 30.60 | 30.62 | 30.30 | -0.52% | 4,187 |
| Oct 22, 2025 | 30.93 | 31.16 | 30.54 | 30.78 | 30.46 | 0.10% | 17,969 |