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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.61	32.2	32.2	32.61	32.16	5,627
September 09, 2025	33.11	32.79	32.79	33.11	32.65	7,200
September 08, 2025	32.76	33.04	33.04	33.42	32.76	6,100
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

Princeton Bancorp, Inc. (BPRN) NASDAQ