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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.15	34.92	34.92	35.49	34.92	6,000
February 19, 2026	35.67	35.07	35.07	35.67	35.02	8,600
February 18, 2026	36	35.8	35.8	36.02	35.43	15,700
February 17, 2026	35.72	36.1	36.1	36.45	35.66	16,517
February 13, 2026	35.65	35.73	35.73	35.97	35.4	9,225
February 12, 2026	35.65	35.24	35.24	36	34.66	9,400
February 11, 2026	36.38	35.64	35.64	36.38	35.62	12,652
February 10, 2026	36.28	36.01	36.01	36.7	35.92	18,200
February 09, 2026	36.32	36.11	36.11	37.01	35.97	27,700
February 06, 2026	36.64	36.42	36.42	36.86	36.31	12,188
February 05, 2026	37	36.13	36.13	37.23	36.07	46,130
February 04, 2026	37.54	36.9	36.9	37.69	36.7	19,343
February 03, 2026	37.73	37.84	37.49	37.99	37	61,242
February 02, 2026	36.16	37.5	37.5	37.95	35.56	48,100
January 30, 2026	36.58	36.23	36.23	36.58	35.54	17,300
January 29, 2026	36.61	36.88	36.88	36.91	35.61	8,205
January 28, 2026	37.99	36.27	36.27	37.99	36.11	11,863
January 27, 2026	36.28	37.25	37.25	37.28	36.28	10,517
January 26, 2026	36.55	36.3	36.3	37.29	36.3	16,520
January 23, 2026	37.5	37.08	37.08	37.5	36.17	29,739
January 22, 2026	36.9	37.09	37.09	37.28	36.53	13,200
January 21, 2026	36.6	36.95	36.95	37.5	36.56	25,304
January 20, 2026	36.25	36.28	36.28	36.9	35.79	17,600
January 16, 2026	36.39	36.5	36.5	36.62	36.39	7,014
January 15, 2026	35.5	36.66	36.66	36.85	35.49	14,200
January 14, 2026	35.5	35.5	35.5	35.76	35.3	36,415
January 13, 2026	35.25	35.38	35.38	35.5	35.25	10,600
January 12, 2026	35.16	35.81	35.81	36	35.16	16,245
January 09, 2026	35.42	35.32	35.32	36.49	34.62	26,400
January 08, 2026	35.53	35.39	35.39	35.53	35.05	6,804
January 07, 2026	34.02	34.1	34.1	34.35	33.77	10,618
January 06, 2026	33.9	34.04	34.04	34.57	33.75	11,705
January 05, 2026	33.7	33.95	33.95	34.67	33.7	12,124
January 02, 2026	34.96	33.76	33.76	34.96	33.75	4,311
December 31, 2025	35.5	34.69	34.69	35.78	34.69	6,000
December 30, 2025	35.69	35.78	35.78	36.7	35.69	3,429
December 29, 2025	35.12	35.41	35.41	35.43	35.1	4,200
December 26, 2025	35.27	35.28	35.28	35.53	35.25	6,500
December 24, 2025	35.95	35.31	35.31	36.02	35.31	4,908
December 23, 2025	35.75	35.71	35.71	36	35.71	7,446
December 22, 2025	35.95	35.71	35.71	36	35.4	12,103
December 19, 2025	36.68	35.32	35.32	36.68	35.11	31,400
December 18, 2025	35.94	36.69	36.69	36.95	35.85	13,413
December 17, 2025	35.9	35.9	35.9	36	35.61	11,500
December 16, 2025	36.15	36.01	36.01	36.67	35.5	12,500
December 15, 2025	36.23	36.53	36.53	36.58	35.88	13,003
December 12, 2025	35.71	36.26	36.26	36.67	35.71	10,986
December 11, 2025	35.54	35.88	35.88	36.15	35.4	12,225
December 10, 2025	33.67	35.47	35.47	35.47	33.53	26,215
December 09, 2025	33.33	33.4	33.4	33.65	33.25	9,600
December 08, 2025	33.31	33.32	33.32	33.55	33.31	5,800
December 05, 2025	34.37	33.33	33.33	34.48	33.33	6,700
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

Princeton Bancorp, Inc. (BPRN) NASDAQ