Princeton Bancorp, Inc. (BPRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 30.54 | 33.53 | 30.54 | 33.10 | 33.10 | 79,100 |
| 27 June 2024 | 30.85 | 30.85 | 30.51 | 30.70 | 30.70 | 4,700 |
| 26 June 2024 | 30.65 | 30.85 | 30.64 | 30.64 | 30.64 | 5,900 |
| 25 June 2024 | 30.60 | 30.65 | 30.45 | 30.65 | 30.65 | 4,700 |
| 24 June 2024 | 30.99 | 30.99 | 30.61 | 30.61 | 30.61 | 4,300 |
| 21 June 2024 | 30.21 | 30.61 | 30.01 | 30.58 | 30.58 | 27,300 |
| 20 June 2024 | 30.65 | 30.65 | 30.03 | 30.23 | 30.23 | 4,500 |
| 18 June 2024 | 30.38 | 30.52 | 30.13 | 30.24 | 30.24 | 8,800 |
| 17 June 2024 | 30.94 | 30.96 | 30.19 | 30.59 | 30.59 | 7,300 |
| 14 June 2024 | 30.24 | 30.66 | 30.16 | 30.66 | 30.66 | 8,100 |
| 13 June 2024 | 30.75 | 30.75 | 30.39 | 30.39 | 30.39 | 3,100 |
| 12 June 2024 | 30.15 | 30.73 | 30.15 | 30.73 | 30.73 | 5,800 |
| 11 June 2024 | 29.81 | 30.15 | 29.80 | 30.10 | 30.10 | 4,700 |
| 10 June 2024 | 30.15 | 30.15 | 29.87 | 29.87 | 29.87 | 1,900 |
| 07 June 2024 | 29.82 | 29.98 | 29.81 | 29.88 | 29.88 | 4,300 |
| 06 June 2024 | 30.00 | 30.03 | 29.99 | 30.03 | 30.03 | 4,400 |
| 05 June 2024 | 30.20 | 30.29 | 29.87 | 30.10 | 30.10 | 7,100 |
| 04 June 2024 | 30.29 | 30.31 | 30.17 | 30.24 | 30.24 | 4,300 |
| 03 June 2024 | 29.89 | 30.51 | 29.89 | 30.34 | 30.34 | 6,000 |
| 31 May 2024 | 30.33 | 31.06 | 30.33 | 30.61 | 30.61 | 4,400 |
| 30 May 2024 | 30.47 | 30.97 | 30.17 | 30.61 | 30.61 | 7,000 |
| 29 May 2024 | 30.38 | 30.71 | 30.12 | 30.12 | 30.12 | 7,500 |
| 28 May 2024 | 31.07 | 31.07 | 30.00 | 30.48 | 30.48 | 5,200 |
| 24 May 2024 | 30.57 | 30.70 | 30.25 | 30.68 | 30.68 | 6,000 |
| 23 May 2024 | 30.55 | 30.55 | 30.35 | 30.35 | 30.35 | 6,800 |
| 22 May 2024 | 30.77 | 30.80 | 30.50 | 30.69 | 30.69 | 6,500 |
| 21 May 2024 | 31.00 | 31.12 | 30.85 | 30.98 | 30.98 | 4,100 |
| 20 May 2024 | 30.90 | 31.39 | 30.90 | 31.39 | 31.39 | 12,000 |
| 17 May 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 5,700 |
| 16 May 2024 | 30.00 | 31.00 | 30.00 | 30.94 | 30.94 | 17,300 |
| 15 May 2024 | 30.26 | 30.27 | 30.04 | 30.24 | 30.24 | 7,400 |
| 14 May 2024 | 30.03 | 30.25 | 30.03 | 30.25 | 30.25 | 4,700 |
| 13 May 2024 | 30.33 | 30.50 | 29.97 | 30.07 | 30.07 | 6,600 |
| 10 May 2024 | 30.22 | 30.39 | 30.07 | 30.28 | 30.28 | 2,400 |
| 09 May 2024 | 29.59 | 30.28 | 29.59 | 30.18 | 30.18 | 6,900 |
| 09 May 2024 | 0.3 Dividend | |||||
| 08 May 2024 | 30.16 | 30.45 | 29.81 | 30.36 | 30.06 | 13,500 |
| 07 May 2024 | 30.45 | 30.45 | 30.14 | 30.16 | 29.86 | 5,700 |
| 06 May 2024 | 30.22 | 30.50 | 30.06 | 30.35 | 30.05 | 10,600 |
| 03 May 2024 | 30.31 | 30.47 | 29.96 | 30.44 | 30.14 | 19,900 |
| 02 May 2024 | 29.93 | 30.25 | 29.80 | 30.25 | 29.95 | 9,200 |
| 01 May 2024 | 29.50 | 29.90 | 29.24 | 29.85 | 29.56 | 7,900 |
| 30 Apr 2024 | 29.56 | 29.66 | 29.02 | 29.15 | 28.86 | 12,800 |
| 29 Apr 2024 | 29.99 | 29.99 | 29.67 | 29.87 | 29.57 | 5,100 |
| 26 Apr 2024 | 29.51 | 30.05 | 29.51 | 30.05 | 29.75 | 8,000 |
| 25 Apr 2024 | 30.11 | 30.11 | 29.36 | 29.48 | 29.19 | 9,000 |
| 24 Apr 2024 | 29.76 | 30.30 | 29.72 | 30.01 | 29.71 | 4,500 |
| 23 Apr 2024 | 30.19 | 30.19 | 29.95 | 30.16 | 29.86 | 5,300 |
| 22 Apr 2024 | 29.81 | 30.32 | 29.78 | 30.12 | 29.82 | 13,000 |
| 19 Apr 2024 | 29.51 | 30.00 | 29.51 | 29.80 | 29.50 | 5,800 |
| 18 Apr 2024 | 29.68 | 30.09 | 29.51 | 29.51 | 29.22 | 11,900 |
| 17 Apr 2024 | 29.94 | 30.45 | 29.31 | 29.68 | 29.39 | 10,000 |
| 16 Apr 2024 | 29.55 | 30.00 | 29.52 | 29.72 | 29.43 | 7,100 |
| 15 Apr 2024 | 29.62 | 29.76 | 29.27 | 29.54 | 29.25 | 17,300 |
| 12 Apr 2024 | 29.77 | 29.89 | 29.40 | 29.40 | 29.11 | 3,900 |
| 11 Apr 2024 | 29.78 | 30.19 | 29.78 | 29.78 | 29.49 | 8,800 |
| 10 Apr 2024 | 29.84 | 29.87 | 29.61 | 29.61 | 29.32 | 15,900 |
| 09 Apr 2024 | 29.96 | 30.13 | 29.80 | 30.13 | 29.83 | 6,800 |
| 08 Apr 2024 | 30.25 | 30.34 | 30.00 | 30.00 | 29.70 | 5,600 |
| 05 Apr 2024 | 30.23 | 30.32 | 30.13 | 30.13 | 29.83 | 4,200 |
| 04 Apr 2024 | 30.04 | 30.49 | 30.04 | 30.07 | 29.77 | 5,200 |
| 03 Apr 2024 | 29.97 | 30.50 | 29.97 | 30.25 | 29.95 | 11,600 |
| 02 Apr 2024 | 30.19 | 30.27 | 29.97 | 30.03 | 29.73 | 10,400 |
| 01 Apr 2024 | 30.50 | 31.00 | 30.35 | 30.35 | 30.05 | 9,200 |
| 28 Mar 2024 | 30.92 | 31.10 | 30.50 | 30.78 | 30.48 | 7,400 |
| 27 Mar 2024 | 30.34 | 31.12 | 30.34 | 31.12 | 30.81 | 8,500 |
| 26 Mar 2024 | 31.25 | 31.49 | 30.32 | 30.32 | 30.02 | 5,100 |
| 25 Mar 2024 | 31.37 | 31.67 | 31.00 | 31.00 | 30.69 | 8,100 |
| 22 Mar 2024 | 30.97 | 31.30 | 30.88 | 30.88 | 30.57 | 5,200 |
| 21 Mar 2024 | 31.29 | 31.52 | 31.17 | 31.39 | 31.08 | 15,900 |
| 20 Mar 2024 | 30.32 | 31.37 | 30.32 | 31.37 | 31.06 | 8,800 |
| 19 Mar 2024 | 30.26 | 30.66 | 30.22 | 30.32 | 30.02 | 7,300 |
| 18 Mar 2024 | 29.80 | 31.01 | 29.69 | 30.12 | 29.82 | 4,000 |
| 15 Mar 2024 | 29.73 | 30.18 | 29.58 | 30.18 | 29.88 | 70,000 |
| 14 Mar 2024 | 30.10 | 30.40 | 29.56 | 29.72 | 29.43 | 14,400 |
| 13 Mar 2024 | 30.50 | 30.65 | 30.33 | 30.58 | 30.28 | 10,200 |
| 12 Mar 2024 | 30.11 | 31.10 | 29.94 | 30.53 | 30.23 | 17,800 |
| 11 Mar 2024 | 30.15 | 30.79 | 30.11 | 30.11 | 29.81 | 7,200 |
| 08 Mar 2024 | 30.72 | 30.72 | 30.05 | 30.24 | 29.94 | 10,800 |
| 07 Mar 2024 | 30.45 | 30.45 | 30.15 | 30.45 | 30.15 | 4,600 |
| 06 Mar 2024 | 30.08 | 31.03 | 30.08 | 30.34 | 30.04 | 6,400 |
| 05 Mar 2024 | 30.26 | 30.55 | 30.05 | 30.25 | 29.95 | 14,600 |
| 04 Mar 2024 | 30.60 | 31.00 | 30.36 | 30.36 | 30.06 | 2,300 |
| 01 Mar 2024 | 30.72 | 31.00 | 30.40 | 30.54 | 30.24 | 8,800 |
| 29 Feb 2024 | 30.84 | 30.98 | 30.57 | 30.78 | 30.48 | 5,700 |
| 28 Feb 2024 | 31.09 | 31.09 | 30.36 | 30.40 | 30.10 | 5,400 |
| 27 Feb 2024 | 31.21 | 31.21 | 30.85 | 31.00 | 30.69 | 3,100 |
| 26 Feb 2024 | 31.10 | 31.44 | 30.86 | 30.86 | 30.56 | 3,000 |
| 23 Feb 2024 | 31.55 | 31.55 | 30.83 | 31.08 | 30.78 | 13,600 |
| 22 Feb 2024 | 31.57 | 32.08 | 30.81 | 31.10 | 30.79 | 19,900 |
| 21 Feb 2024 | 31.90 | 31.90 | 31.30 | 31.57 | 31.26 | 7,700 |
| 20 Feb 2024 | 32.30 | 33.02 | 32.00 | 32.00 | 31.68 | 6,800 |
| 16 Feb 2024 | 32.97 | 33.45 | 32.85 | 32.92 | 32.59 | 11,800 |
| 15 Feb 2024 | 32.50 | 33.69 | 32.50 | 33.02 | 32.69 | 12,000 |
| 14 Feb 2024 | 31.43 | 32.29 | 31.35 | 32.29 | 31.97 | 11,600 |
| 13 Feb 2024 | 31.95 | 31.95 | 31.22 | 31.22 | 30.91 | 23,700 |
| 12 Feb 2024 | 31.32 | 32.40 | 31.32 | 32.13 | 31.81 | 9,000 |
| 09 Feb 2024 | 31.55 | 32.07 | 31.30 | 31.31 | 31.00 | 34,900 |
| 08 Feb 2024 | 31.25 | 31.52 | 31.25 | 31.47 | 31.16 | 11,600 |
| 08 Feb 2024 | 0.3 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.