Princeton Bancorp, Inc. (BPRN)

NASDAQ: BPRN · Real-Time Price · USD

37.90

+0.49 (1.31%)

At close: Jun 26, 2026, 4:00 PM EDT

37.90

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Princeton Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.61	38.00	37.00	37.90	37.90	1.31%	131,587
Jun 25, 2026	37.80	37.86	37.28	37.41	37.41	-0.90%	7,826
Jun 24, 2026	37.03	38.00	37.00	37.75	37.75	0.91%	13,738
Jun 23, 2026	37.14	37.68	37.03	37.41	37.41	1.27%	13,116
Jun 22, 2026	38.35	38.35	36.91	36.94	36.94	-3.68%	11,068
Jun 18, 2026	37.48	38.40	37.48	38.35	38.35	3.59%	31,042
Jun 17, 2026	37.51	37.73	36.89	37.02	37.02	-1.36%	11,080
Jun 16, 2026	37.75	37.83	37.51	37.53	37.53	-0.24%	13,109
Jun 15, 2026	37.60	37.87	37.53	37.62	37.62	0.27%	9,800
Jun 12, 2026	37.05	37.60	37.05	37.52	37.52	1.60%	9,690
Jun 11, 2026	36.52	37.09	36.52	36.93	36.93	1.18%	11,225
Jun 10, 2026	36.00	36.57	36.00	36.50	36.50	1.90%	16,700
Jun 9, 2026	35.50	36.00	35.50	35.82	35.82	1.88%	13,582
Jun 8, 2026	35.22	35.25	34.79	35.16	35.16	-0.17%	17,721
Jun 5, 2026	35.01	35.25	34.67	35.22	35.22	1.70%	7,026
Jun 4, 2026	34.60	34.75	34.16	34.63	34.63	1.46%	7,569
Jun 3, 2026	35.26	35.26	34.02	34.13	34.13	-3.48%	10,342
Jun 2, 2026	35.40	35.41	35.36	35.36	35.36	-0.45%	3,494
Jun 1, 2026	35.68	35.77	35.25	35.52	35.52	-1.44%	6,757
May 29, 2026	36.20	36.25	36.04	36.04	36.04	-0.44%	5,802
May 28, 2026	36.20	36.25	36.20	36.20	36.20	0.17%	5,959
May 27, 2026	36.15	36.15	35.93	36.14	36.14	0.39%	10,096
May 26, 2026	35.53	36.15	35.51	36.00	36.00	2.13%	7,888
May 22, 2026	34.75	35.25	34.75	35.25	35.25	1.61%	11,794
May 21, 2026	34.95	35.00	34.47	34.69	34.69	-0.26%	17,267
May 20, 2026	34.97	35.27	34.59	34.78	34.78	0.81%	12,326
May 19, 2026	34.25	34.50	34.15	34.50	34.50	0.73%	2,906
May 18, 2026	34.29	34.29	34.25	34.25	34.25	0.62%	3,501
May 15, 2026	34.79	34.86	34.01	34.04	34.04	-2.77%	5,077
May 14, 2026	35.14	35.67	34.60	35.01	35.01	1.18%	5,561
May 13, 2026	34.15	34.91	34.15	34.60	34.60	0.76%	9,097
May 12, 2026	35.15	35.15	34.14	34.34	34.34	-2.30%	3,894
May 11, 2026	35.45	35.84	35.15	35.15	35.15	-0.93%	4,331
May 8, 2026	35.55	35.88	35.24	35.48	35.48	-0.20%	5,030
May 7, 2026	35.10	35.67	35.01	35.55	35.55	1.46%	9,209
May 6, 2026	35.25	35.31	35.04	35.04	35.04	-0.60%	9,553
May 5, 2026	35.68	35.68	33.91	35.25	35.25	-0.93%	6,082
May 4, 2026	36.29	36.29	35.29	35.93	35.58	-0.50%	10,612
May 1, 2026	35.70	36.12	35.70	36.11	35.76	0.95%	4,251
Apr 30, 2026	35.60	35.86	35.60	35.77	35.42	0.45%	7,107
Apr 29, 2026	35.90	36.11	35.38	35.61	35.26	-1.00%	9,572
Apr 28, 2026	35.68	35.97	35.50	35.97	35.62	1.96%	17,406
Apr 27, 2026	34.85	35.60	34.85	35.28	34.94	0.83%	7,763
Apr 24, 2026	35.20	35.20	34.73	34.99	34.65	-0.68%	3,699
Apr 23, 2026	34.90	35.50	34.67	35.23	34.89	0.63%	7,071
Apr 22, 2026	35.31	35.85	35.01	35.01	34.67	-0.62%	7,116
Apr 21, 2026	35.88	35.88	35.00	35.23	34.89	-0.11%	7,986
Apr 20, 2026	36.24	36.24	35.00	35.27	34.93	-2.94%	14,098
Apr 17, 2026	35.73	36.46	35.35	36.34	35.99	2.98%	13,230
Apr 16, 2026	35.73	35.85	34.87	35.29	34.95	-1.29%	7,052
Apr 15, 2026	35.81	35.85	35.50	35.75	35.40	-0.22%	5,724
Apr 14, 2026	35.68	35.83	35.51	35.83	35.48	0.22%	10,835
Apr 13, 2026	35.74	35.99	35.40	35.75	35.40	-0.67%	13,376
Apr 10, 2026	35.70	36.10	35.70	35.99	35.64	-0.44%	6,672
Apr 9, 2026	35.50	36.24	35.50	36.15	35.80	0.95%	8,656
Apr 8, 2026	34.81	35.81	34.81	35.81	35.46	3.50%	14,673
Apr 7, 2026	34.41	34.70	34.41	34.60	34.26	-0.14%	15,201
Apr 6, 2026	34.81	35.22	34.56	34.65	34.31	-0.46%	12,726
Apr 2, 2026	34.74	34.81	34.69	34.81	34.47	0.67%	4,405
Apr 1, 2026	33.86	34.72	33.86	34.58	34.24	2.40%	7,307
Mar 31, 2026	34.69	34.69	33.69	33.77	33.44	-1.23%	13,454
Mar 30, 2026	33.60	34.22	33.60	34.19	33.86	2.89%	17,352
Mar 27, 2026	34.13	34.13	32.90	33.23	32.91	-2.58%	7,597
Mar 26, 2026	34.29	34.49	33.94	34.11	33.78	-0.64%	6,589
Mar 25, 2026	34.21	34.68	33.97	34.33	34.00	0.38%	9,094
Mar 24, 2026	34.62	34.83	34.20	34.20	33.87	0.06%	13,199
Mar 23, 2026	33.47	34.65	33.47	34.18	33.85	2.98%	13,899
Mar 20, 2026	33.24	33.38	32.76	33.19	32.87	0.21%	37,379
Mar 19, 2026	32.59	33.31	32.55	33.12	32.80	0.52%	8,229
Mar 18, 2026	33.40	33.41	32.56	32.95	32.63	-1.35%	11,933
Mar 17, 2026	33.53	34.02	33.36	33.40	33.07	-0.33%	16,048
Mar 16, 2026	33.64	33.76	33.51	33.51	33.18	-	5,527
Mar 13, 2026	33.41	33.55	33.22	33.51	33.18	0.87%	7,866
Mar 12, 2026	33.15	33.34	32.93	33.22	32.90	-0.09%	9,612
Mar 11, 2026	33.39	33.96	33.00	33.25	32.93	-0.42%	9,625
Mar 10, 2026	33.32	33.67	33.32	33.39	33.06	-0.80%	8,362
Mar 9, 2026	33.00	33.86	32.57	33.66	33.33	-0.18%	15,438
Mar 6, 2026	33.50	33.81	33.25	33.72	33.39	-0.68%	15,857
Mar 5, 2026	33.86	33.98	33.62	33.95	33.62	-0.75%	12,715
Mar 4, 2026	34.18	34.70	34.06	34.21	33.87	0.60%	19,647
Mar 3, 2026	33.76	34.25	33.37	34.00	33.67	-0.12%	12,836
Mar 2, 2026	34.46	34.57	34.04	34.04	33.71	0.21%	4,805
Feb 27, 2026	34.42	34.82	33.97	33.97	33.64	-2.58%	18,329
Feb 26, 2026	35.03	35.39	34.65	34.87	34.53	0.52%	9,593
Feb 25, 2026	34.16	35.06	34.13	34.69	34.35	1.58%	11,018
Feb 24, 2026	35.69	35.69	33.85	34.15	33.82	0.71%	11,819
Feb 23, 2026	34.86	35.63	32.66	33.91	33.58	-2.89%	21,661
Feb 20, 2026	35.15	35.49	34.92	34.92	34.58	-0.43%	5,985
Feb 19, 2026	35.67	35.67	35.02	35.07	34.73	-2.04%	8,563
Feb 18, 2026	36.00	36.02	35.43	35.80	35.45	-0.83%	15,696
Feb 17, 2026	35.72	36.45	35.66	36.10	35.75	1.04%	16,518
Feb 13, 2026	35.65	35.97	35.40	35.73	35.38	1.39%	9,225
Feb 12, 2026	35.65	36.00	34.66	35.24	34.90	-1.12%	9,383
Feb 11, 2026	36.38	36.38	35.62	35.64	35.29	-1.03%	12,652
Feb 10, 2026	36.28	36.70	35.92	36.01	35.66	-0.28%	18,151
Feb 9, 2026	36.32	37.01	35.97	36.11	35.76	-0.85%	27,673
Feb 6, 2026	36.64	36.86	36.31	36.42	36.07	0.80%	12,188
Feb 5, 2026	37.00	37.23	36.07	36.13	35.78	-2.09%	46,130
Feb 4, 2026	37.54	37.69	36.70	36.90	36.54	-1.57%	19,343
Feb 3, 2026	37.73	37.99	37.00	37.84	37.12	0.91%	61,242