Princeton Bancorp, Inc. - BPRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.1	33.84	33.84	34.25	33.67	4,653
December 03, 2025	33.51	33.96	33.96	34.02	33.44	9,103
December 02, 2025	34.05	33.41	33.41	34.31	33.41	5,720
December 01, 2025	34.41	33.75	33.75	34.41	33.75	12,000
November 28, 2025	35	34.39	34.39	35	34.39	3,210
November 26, 2025	34	34.51	34.51	35	33.75	17,919
November 25, 2025	33.52	33.73	33.73	34	33.52	6,700
November 24, 2025	33.2	33.08	33.08	33.2	33.08	3,208
November 21, 2025	32.62	33.38	33.38	33.95	32.62	11,800
November 20, 2025	32.3	32.61	32.61	32.61	32.29	7,600
November 19, 2025	32.25	32.25	32.25	32.62	32.2	7,627
November 18, 2025	32.52	32.22	32.22	32.52	31.71	9,200
November 17, 2025	33.49	32.28	32.28	33.49	32.17	8,000
November 14, 2025	33.2	33.43	33.43	33.43	33.18	4,939
November 13, 2025	32.75	33.47	33.47	33.5	32.75	6,800
November 12, 2025	33.4	32.93	32.93	33.4	32.58	20,100
November 11, 2025	33.69	33.46	33.46	33.69	33.4	3,800
November 10, 2025	33.2	33.5	33.5	33.55	32.26	6,400
November 07, 2025	32.75	33.2	33.2	33.33	32.75	7,700
November 06, 2025	33	33.3	32.95	33.67	32.99	8,933
November 05, 2025	32.8	32.97	32.62	33	32.25	9,001
November 04, 2025	32.25	32.13	31.79	32.27	31.89	8,119
November 03, 2025	31.19	32.2	31.86	32.3	31.19	8,932
October 31, 2025	31.06	31.08	30.75	31.18	30.92	7,200
October 30, 2025	31.02	31.16	31.16	31.8	30.76	24,960
October 29, 2025	30.38	30.59	30.59	31.3	30.38	15,245
October 28, 2025	30.24	30.51	30.51	30.56	30.24	3,900
October 27, 2025	30.76	30.46	30.46	30.81	30.33	14,129
October 24, 2025	30.65	30.82	30.82	30.88	30.63	5,611
October 23, 2025	30.6	30.62	30.62	30.66	30.6	4,200
October 22, 2025	30.93	30.78	30.78	31.16	30.54	18,000
October 21, 2025	30.31	30.75	30.75	30.91	30.31	15,100
October 20, 2025	30.4	30.47	30.47	30.81	30.04	17,600
October 17, 2025	30.02	29.93	29.93	30.48	29.76	10,000
October 16, 2025	31.11	29.75	29.75	31.11	29.7	12,000
October 15, 2025	30.59	30.87	30.87	30.97	30.45	4,900
October 14, 2025	30	30.91	30.91	31	30	16,348
October 13, 2025	30.56	30.42	30.42	30.56	30.02	5,600
October 10, 2025	31	30.27	30.27	31	29.96	22,742
October 09, 2025	30.68	30.73	30.73	30.9	30.68	5,300
October 08, 2025	31.08	30.89	30.89	31.28	30.72	7,222
October 07, 2025	30.97	31.04	31.04	31.06	30.93	8,531
October 06, 2025	31.4	30.93	30.93	31.46	30.66	18,580
October 03, 2025	31.32	31.09	31.09	31.32	30.81	7,948
October 02, 2025	31.45	30.71	30.71	31.45	30.67	9,100
October 01, 2025	31.05	31.4	31.4	31.71	31.01	8,600
September 30, 2025	31.61	31.84	31.84	31.84	31.03	9,540
September 29, 2025	32.38	31.42	31.42	32.38	31.42	7,743
September 26, 2025	32.3	32.25	32.25	32.4	31.88	9,145
September 25, 2025	32.25	32.2	32.2	32.61	32	13,400
September 24, 2025	32.35	32.95	32.95	32.95	32.2	8,049
September 23, 2025	32.06	32.29	32.29	32.48	32	11,700
September 22, 2025	32.05	31.97	31.97	32.17	31.91	8,400
September 19, 2025	32.34	31.91	31.91	32.38	31.91	30,440
September 18, 2025	32.1	32.55	32.55	32.93	32.1	14,729
September 17, 2025	32.04	31.99	31.99	32.36	31.99	8,636
September 16, 2025	33	32.07	32.07	33.28	31.75	14,516
September 15, 2025	32.5	33.01	33.01	33.01	32.44	3,011
September 12, 2025	32.92	32.47	32.47	32.92	32.47	4,800
September 11, 2025	32.37	32.78	32.78	32.78	32.2	6,648

Princeton Bancorp, Inc. (BPRN) NASDAQ