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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Princeton Bancorp, Inc. (BPRN) NASDAQ