STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Prospect of rate cuts has fallen dramatically since the start of 2024, helping drive up Treasury yields

Princeton Bancorp, Inc. (BPRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

29.62

-0.25

(-0.82%)

As of 11:28AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	29.56	29.63	29.56	29.63	29.63	1,151
Apr 29, 2024	29.99	29.99	29.67	29.87	29.87	5,100
Apr 26, 2024	29.51	30.05	29.51	30.05	30.05	8,000
Apr 25, 2024	30.11	30.11	29.36	29.48	29.48	9,000
Apr 24, 2024	29.76	30.30	29.72	30.01	30.01	4,500
Apr 23, 2024	30.19	30.19	29.95	30.16	30.16	5,300
Apr 22, 2024	29.81	30.32	29.78	30.12	30.12	13,000
Apr 19, 2024	29.51	30.00	29.51	29.80	29.80	5,800
Apr 18, 2024	29.68	30.09	29.51	29.51	29.51	11,900
Apr 17, 2024	29.94	30.45	29.31	29.68	29.68	10,000
Apr 16, 2024	29.55	30.00	29.52	29.72	29.72	7,100
Apr 15, 2024	29.62	29.76	29.27	29.54	29.54	17,300
Apr 12, 2024	29.77	29.89	29.40	29.40	29.40	3,900
Apr 11, 2024	29.78	30.19	29.78	29.78	29.78	8,800
Apr 10, 2024	29.84	29.87	29.61	29.61	29.61	15,900
Apr 09, 2024	29.96	30.13	29.80	30.13	30.13	6,800
Apr 08, 2024	30.25	30.34	30.00	30.00	30.00	5,600
Apr 05, 2024	30.23	30.32	30.13	30.13	30.13	4,200
Apr 04, 2024	30.04	30.49	30.04	30.07	30.07	5,200
Apr 03, 2024	29.97	30.50	29.97	30.25	30.25	11,600
Apr 02, 2024	30.19	30.27	29.97	30.03	30.03	10,400
Apr 01, 2024	30.50	31.00	30.35	30.35	30.35	9,200
Mar 28, 2024	30.92	31.10	30.50	30.78	30.78	7,400
Mar 27, 2024	30.34	31.12	30.34	31.12	31.12	8,500
Mar 26, 2024	31.25	31.49	30.32	30.32	30.32	5,100
Mar 25, 2024	31.37	31.67	31.00	31.00	31.00	8,100
Mar 22, 2024	30.97	31.30	30.88	30.88	30.88	5,200
Mar 21, 2024	31.29	31.52	31.17	31.39	31.39	15,900
Mar 20, 2024	30.32	31.37	30.32	31.37	31.37	8,800
Mar 19, 2024	30.26	30.66	30.22	30.32	30.32	7,300
Mar 18, 2024	29.80	31.01	29.69	30.12	30.12	4,000
Mar 15, 2024	29.73	30.18	29.58	30.18	30.18	70,000
Mar 14, 2024	30.10	30.40	29.56	29.72	29.72	14,400
Mar 13, 2024	30.50	30.65	30.33	30.58	30.58	10,200
Mar 12, 2024	30.11	31.10	29.94	30.53	30.53	17,800
Mar 11, 2024	30.15	30.79	30.11	30.11	30.11	7,200
Mar 08, 2024	30.72	30.72	30.05	30.24	30.24	10,800
Mar 07, 2024	30.45	30.45	30.15	30.45	30.45	4,600
Mar 06, 2024	30.08	31.03	30.08	30.34	30.34	6,400
Mar 05, 2024	30.26	30.55	30.05	30.25	30.25	14,600
Mar 04, 2024	30.60	31.00	30.36	30.36	30.36	2,300
Mar 01, 2024	30.72	31.00	30.40	30.54	30.54	8,800
Feb 29, 2024	30.84	30.98	30.57	30.78	30.78	5,700
Feb 28, 2024	31.09	31.09	30.36	30.40	30.40	5,400
Feb 27, 2024	31.21	31.21	30.85	31.00	31.00	3,100
Feb 26, 2024	31.10	31.44	30.86	30.86	30.86	3,000
Feb 23, 2024	31.55	31.55	30.83	31.08	31.08	13,600
Feb 22, 2024	31.57	32.08	30.81	31.10	31.10	19,900
Feb 21, 2024	31.90	31.90	31.30	31.57	31.57	7,700
Feb 20, 2024	32.30	33.02	32.00	32.00	32.00	6,800
Feb 16, 2024	32.97	33.45	32.85	32.92	32.92	11,800
Feb 15, 2024	32.50	33.69	32.50	33.02	33.02	12,000
Feb 14, 2024	31.43	32.29	31.35	32.29	32.29	11,600
Feb 13, 2024	31.95	31.95	31.22	31.22	31.22	23,700
Feb 12, 2024	31.32	32.40	31.32	32.13	32.13	9,000
Feb 09, 2024	31.55	32.07	31.30	31.31	31.31	34,900
Feb 08, 2024	31.25	31.52	31.25	31.47	31.47	11,600
Feb 08, 2024	0.3 Dividend
Feb 07, 2024	31.12	31.62	30.53	31.23	30.93	20,800
Feb 06, 2024	32.46	32.54	31.28	31.36	31.06	41,300
Feb 05, 2024	32.08	32.82	31.83	32.38	32.07	22,200
Feb 02, 2024	31.65	32.46	31.65	32.28	31.97	11,500
Feb 01, 2024	32.80	32.80	31.61	32.04	31.73	20,600
Jan 31, 2024	32.91	33.55	32.66	32.66	32.35	12,500
Jan 30, 2024	32.53	33.13	32.53	33.07	32.75	8,800
Jan 29, 2024	33.98	34.49	32.73	33.14	32.82	23,900
Jan 26, 2024	33.99	34.21	33.60	33.73	33.41	7,200
Jan 25, 2024	34.90	34.90	33.58	34.24	33.91	12,300
Jan 24, 2024	34.55	34.60	34.48	34.50	34.17	7,600
Jan 23, 2024	34.73	34.73	34.05	34.33	34.00	11,200
Jan 22, 2024	34.49	34.49	34.00	34.49	34.16	6,500
Jan 19, 2024	34.00	34.49	33.50	34.49	34.16	6,900
Jan 18, 2024	34.00	34.00	33.64	34.00	33.67	7,100
Jan 17, 2024	34.15	34.15	33.64	34.00	33.67	5,000
Jan 16, 2024	33.75	34.36	33.52	33.61	33.29	8,900
Jan 12, 2024	34.28	34.30	33.57	33.86	33.53	16,800
Jan 11, 2024	34.16	34.44	33.90	34.11	33.78	15,500
Jan 10, 2024	34.23	34.54	33.75	33.87	33.54	8,700
Jan 09, 2024	34.31	34.56	33.82	34.13	33.80	20,300
Jan 08, 2024	35.19	35.33	34.23	34.68	34.35	12,900
Jan 05, 2024	35.45	35.66	35.35	35.39	35.05	16,900
Jan 04, 2024	35.56	36.03	35.02	35.44	35.10	16,500
Jan 03, 2024	36.25	36.25	35.56	35.56	35.22	13,700
Jan 02, 2024	36.20	36.49	35.42	36.25	35.90	36,700
Dec 29, 2023	36.25	36.28	35.90	35.90	35.56	7,900
Dec 28, 2023	36.63	36.65	36.31	36.51	36.16	9,800
Dec 27, 2023	37.25	37.25	36.50	36.69	36.34	17,400
Dec 26, 2023	37.93	37.93	37.30	37.33	36.97	15,500
Dec 22, 2023	36.95	38.09	36.39	37.45	37.09	9,300
Dec 21, 2023	37.74	37.82	36.61	36.95	36.60	20,400
Dec 20, 2023	37.88	38.19	37.10	37.42	37.06	23,300
Dec 19, 2023	37.38	37.92	37.10	37.38	37.02	14,400
Dec 18, 2023	37.44	37.44	36.75	37.11	36.75	13,900
Dec 15, 2023	36.35	37.99	35.38	37.60	37.24	76,600
Dec 14, 2023	35.68	36.29	35.02	36.29	35.94	30,300
Dec 13, 2023	34.06	35.54	33.98	35.54	35.20	31,500
Dec 12, 2023	33.96	34.26	33.76	34.06	33.73	11,700
Dec 11, 2023	34.24	34.30	33.86	34.17	33.84	16,800
Dec 08, 2023	34.23	34.46	33.83	34.24	33.91	13,200
Dec 07, 2023	34.33	34.33	33.75	34.25	33.92	9,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,837.60-174.02(-0.79%)

S&P 5005,081.66-34.51(-0.67%)

DOW38,071.03-315.06(-0.82%)

CAD/USD0.7275-0.0047(-0.64%)

CRUDE OIL81.81-0.82(-0.99%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS TRADE LOWER WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Princeton Bancorp, Inc. (BPRN)

S&P/TSX
21,837.60
-174.02(-0.79%)

S&P 500
5,081.66
-34.51(-0.67%)

DOW
38,071.03
-315.06(-0.82%)

CAD/USD
0.7275
-0.0047(-0.64%)

CRUDE OIL
81.81
-0.82(-0.99%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)