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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.1	33	33	33.1	32.8	3,222
September 04, 2025	33	32.99	32.99	33.25	32.99	6,804
September 03, 2025	33.1	32.86	32.86	33.48	32.86	10,605
September 02, 2025	33.21	33.2	33.2	33.21	33.2	3,126
August 29, 2025	35.3	34.16	34.16	35.3	34.01	3,709
August 28, 2025	34.21	34.3	34.3	34.81	34.02	3,100
August 27, 2025	33.5	33.97	33.97	34.18	33.3	6,300
August 26, 2025	33.17	32.71	32.71	33.79	32.71	11,400
August 25, 2025	34.52	33.03	33.03	34.52	33	13,412
August 22, 2025	33.97	34.84	34.84	35.19	33.97	12,200
August 21, 2025	33.34	33.11	33.11	33.61	33	4,600
August 20, 2025	33	33.16	33.16	33.16	33	7,207
August 19, 2025	32.66	32.78	32.78	33.08	32.5	7,321
August 18, 2025	32.51	32.51	32.51	32.51	32.51	2,600
August 15, 2025	32.79	32.28	32.28	32.79	31	4,924
August 14, 2025	32.63	32.63	32.63	32.63	32.63	2,900
August 13, 2025	33.18	33.3	33.3	33.5	32.68	6,544
August 12, 2025	31.19	33.03	33.03	33.03	31.19	9,030
August 11, 2025	31.6	31.79	31.79	31.93	31.06	5,227
August 08, 2025	32.2	31.91	31.91	32.5	31.75	5,029
August 07, 2025	31.14	31.66	31.66	32.33	30.05	17,135
August 06, 2025	31.06	30.72	30.72	32.8	29.81	11,139
August 05, 2025	31.53	30.73	30.43	31.53	29.9	10,915
August 04, 2025	29.95	30.24	29.94	32.31	29.81	27,729
August 01, 2025	30.05	29.95	29.95	30.54	29.86	13,500
July 31, 2025	30.11	30.19	30.19	30.58	30.05	10,446
July 30, 2025	31.25	30.49	30.49	31.25	30.49	8,019
July 29, 2025	31.64	31.39	31.39	31.64	30.76	5,600
July 28, 2025	31.11	31.31	31.31	31.31	30.96	5,200
July 25, 2025	31.57	31.7	31.7	32.1	31.57	5,600
July 24, 2025	32.87	31.54	31.54	32.87	31.54	7,200
July 23, 2025	32.52	32.52	32.52	32.52	32.52	2,928
July 22, 2025	31.52	32.06	32.06	32.56	31.52	6,148
July 21, 2025	32.2	32.15	32.15	32.7	32.15	9,725
July 18, 2025	32.63	32.01	32.01	32.63	31.85	10,740
July 17, 2025	32.09	32.21	32.21	32.9	32.09	11,100
July 16, 2025	31.98	32.22	32.22	32.38	31.28	10,641
July 15, 2025	32.39	31.33	31.33	32.54	31.28	10,704
July 14, 2025	31.47	32.52	32.52	32.7	31.47	5,400
July 11, 2025	32.01	31.67	31.67	32.19	31.64	5,000
July 10, 2025	32.55	32.37	32.37	32.7	32.37	9,300
July 09, 2025	32.52	32.95	32.95	32.95	32.08	6,105
July 08, 2025	32.27	32.53	32.53	32.89	31.61	10,836
July 07, 2025	32.64	32.26	32.26	32.64	31.76	10,100
July 03, 2025	31.89	32.65	32.65	32.91	31.89	5,600
July 02, 2025	31.3	32.02	32.02	32.17	31.29	15,136
July 01, 2025	31.4	31.29	31.29	31.85	31.29	29,200
June 30, 2025	31.14	30.54	30.54	31.14	30.52	12,900
June 27, 2025	30.78	31.59	31.59	31.59	30.78	39,700
June 26, 2025	30.01	30.83	30.83	31	30	13,203
June 25, 2025	30.66	30.03	30.03	30.66	30.03	6,400
June 24, 2025	30.35	30.3	30.3	30.7	30.3	10,521
June 23, 2025	29.75	30.5	30.5	30.64	29.51	16,600
June 20, 2025	29.56	29.43	29.43	29.56	29.27	11,500
June 18, 2025	29.75	29.36	29.36	29.75	29.21	6,412
June 17, 2025	29.47	29.35	29.35	29.54	29.21	9,329
June 16, 2025	30.05	29.51	29.51	30.05	29.51	8,734
June 13, 2025	29.99	29.88	29.88	29.99	29.6	15,127
June 12, 2025	29.81	30.09	30.09	30.09	29.81	5,000
June 11, 2025	30.63	29.96	29.96	30.63	29.96	18,221

Princeton Bancorp, Inc. (BPRN) NASDAQ