Canada markets closed

Princeton Bancorp, Inc. (BPRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.39+0.44 (+1.42%)
At close: 04:00PM EDT
31.39 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202430.9731.3930.9731.3931.3911,887
May 17, 202430.9530.9530.9530.9530.955,700
May 16, 202430.0031.0030.0030.9430.9417,300
May 15, 202430.2630.2730.0430.2430.247,400
May 14, 202430.0330.2530.0330.2530.254,700
May 13, 202430.3330.5029.9730.0730.076,600
May 10, 202430.2230.3930.0730.2830.282,400
May 09, 202429.5930.2829.5930.1830.186,900
May 09, 20240.3 Dividend
May 08, 202430.1630.4529.8130.3630.0613,500
May 07, 202430.4530.4530.1430.1629.865,700
May 06, 202430.2230.5030.0630.3530.0510,600
May 03, 202430.3130.4729.9630.4430.1419,900
May 02, 202429.9330.2529.8030.2529.959,200
May 01, 202429.5029.9029.2429.8529.567,900
Apr 30, 202429.5629.6629.0229.1528.8612,800
Apr 29, 202429.9929.9929.6729.8729.575,100
Apr 26, 202429.5130.0529.5130.0529.758,000
Apr 25, 202430.1130.1129.3629.4829.199,000
Apr 24, 202429.7630.3029.7230.0129.714,500
Apr 23, 202430.1930.1929.9530.1629.865,300
Apr 22, 202429.8130.3229.7830.1229.8213,000
Apr 19, 202429.5130.0029.5129.8029.505,800
Apr 18, 202429.6830.0929.5129.5129.2211,900
Apr 17, 202429.9430.4529.3129.6829.3910,000
Apr 16, 202429.5530.0029.5229.7229.437,100
Apr 15, 202429.6229.7629.2729.5429.2517,300
Apr 12, 202429.7729.8929.4029.4029.113,900
Apr 11, 202429.7830.1929.7829.7829.498,800
Apr 10, 202429.8429.8729.6129.6129.3215,900
Apr 09, 202429.9630.1329.8030.1329.836,800
Apr 08, 202430.2530.3430.0030.0029.705,600
Apr 05, 202430.2330.3230.1330.1329.834,200
Apr 04, 202430.0430.4930.0430.0729.775,200
Apr 03, 202429.9730.5029.9730.2529.9511,600
Apr 02, 202430.1930.2729.9730.0329.7310,400
Apr 01, 202430.5031.0030.3530.3530.059,200
Mar 28, 202430.9231.1030.5030.7830.487,400
Mar 27, 202430.3431.1230.3431.1230.818,500
Mar 26, 202431.2531.4930.3230.3230.025,100
Mar 25, 202431.3731.6731.0031.0030.698,100
Mar 22, 202430.9731.3030.8830.8830.575,200
Mar 21, 202431.2931.5231.1731.3931.0815,900
Mar 20, 202430.3231.3730.3231.3731.068,800
Mar 19, 202430.2630.6630.2230.3230.027,300
Mar 18, 202429.8031.0129.6930.1229.824,000
Mar 15, 202429.7330.1829.5830.1829.8870,000
Mar 14, 202430.1030.4029.5629.7229.4314,400
Mar 13, 202430.5030.6530.3330.5830.2810,200
Mar 12, 202430.1131.1029.9430.5330.2317,800
Mar 11, 202430.1530.7930.1130.1129.817,200
Mar 08, 202430.7230.7230.0530.2429.9410,800
Mar 07, 202430.4530.4530.1530.4530.154,600
Mar 06, 202430.0831.0330.0830.3430.046,400
Mar 05, 202430.2630.5530.0530.2529.9514,600
Mar 04, 202430.6031.0030.3630.3630.062,300
Mar 01, 202430.7231.0030.4030.5430.248,800
Feb 29, 202430.8430.9830.5730.7830.485,700
Feb 28, 202431.0931.0930.3630.4030.105,400
Feb 27, 202431.2131.2130.8531.0030.693,100
Feb 26, 202431.1031.4430.8630.8630.563,000
Feb 23, 202431.5531.5530.8331.0830.7813,600
Feb 22, 202431.5732.0830.8131.1030.7919,900
Feb 21, 202431.9031.9031.3031.5731.267,700
Feb 20, 202432.3033.0232.0032.0031.686,800
Feb 16, 202432.9733.4532.8532.9232.5911,800
Feb 15, 202432.5033.6932.5033.0232.6912,000
Feb 14, 202431.4332.2931.3532.2931.9711,600
Feb 13, 202431.9531.9531.2231.2230.9123,700
Feb 12, 202431.3232.4031.3232.1331.819,000
Feb 09, 202431.5532.0731.3031.3131.0034,900
Feb 08, 202431.2531.5231.2531.4731.1611,600
Feb 08, 20240.3 Dividend
Feb 07, 202431.1231.6230.5331.2330.6220,800
Feb 06, 202432.4632.5431.2831.3630.7541,300
Feb 05, 202432.0832.8231.8332.3831.7522,200
Feb 02, 202431.6532.4631.6532.2831.6511,500
Feb 01, 202432.8032.8031.6132.0431.4220,600
Jan 31, 202432.9133.5532.6632.6632.0312,500
Jan 30, 202432.5333.1332.5333.0732.438,800
Jan 29, 202433.9834.4932.7333.1432.5023,900
Jan 26, 202433.9934.2133.6033.7333.087,200
Jan 25, 202434.9034.9033.5834.2433.5812,300
Jan 24, 202434.5534.6034.4834.5033.837,600
Jan 23, 202434.7334.7334.0534.3333.6611,200
Jan 22, 202434.4934.4934.0034.4933.826,500
Jan 19, 202434.0034.4933.5034.4933.826,900
Jan 18, 202434.0034.0033.6434.0033.347,100
Jan 17, 202434.1534.1533.6434.0033.345,000
Jan 16, 202433.7534.3633.5233.6132.968,900
Jan 12, 202434.2834.3033.5733.8633.2016,800
Jan 11, 202434.1634.4433.9034.1133.4515,500
Jan 10, 202434.2334.5433.7533.8733.218,700
Jan 09, 202434.3134.5633.8234.1333.4720,300
Jan 08, 202435.1935.3334.2334.6834.0112,900
Jan 05, 202435.4535.6635.3535.3934.7016,900
Jan 04, 202435.5636.0335.0235.4434.7516,500
Jan 03, 202436.2536.2535.5635.5634.8713,700
Jan 02, 202436.2036.4935.4236.2535.5536,700
Dec 29, 202336.2536.2835.9035.9035.207,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...