Canada markets closed

Princeton Bancorp, Inc. (BPRN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.78-0.34 (-1.09%)
At close: 04:00PM EDT
30.78 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202430.9231.1030.5030.7830.787,400
Mar 27, 202430.3431.1230.3431.1231.128,500
Mar 26, 202431.2531.4930.3230.3230.325,100
Mar 25, 202431.3731.6731.0031.0031.008,100
Mar 22, 202430.9731.3030.8830.8830.885,200
Mar 21, 202431.2931.5231.1731.3931.3915,900
Mar 20, 202430.3231.3730.3231.3731.378,800
Mar 19, 202430.2630.6630.2230.3230.327,300
Mar 18, 202429.8031.0129.6930.1230.124,000
Mar 15, 202429.7330.1829.5830.1830.1870,000
Mar 14, 202430.1030.4029.5629.7229.7214,400
Mar 13, 202430.5030.6530.3330.5830.5810,200
Mar 12, 202430.1131.1029.9430.5330.5317,800
Mar 11, 202430.1530.7930.1130.1130.117,200
Mar 08, 202430.7230.7230.0530.2430.2410,800
Mar 07, 202430.4530.4530.1530.4530.454,600
Mar 06, 202430.0831.0330.0830.3430.346,400
Mar 05, 202430.2630.5530.0530.2530.2514,600
Mar 04, 202430.6031.0030.3630.3630.362,300
Mar 01, 202430.7231.0030.4030.5430.548,800
Feb 29, 202430.8430.9830.5730.7830.785,700
Feb 28, 202431.0931.0930.3630.4030.405,400
Feb 27, 202431.2131.2130.8531.0031.003,100
Feb 26, 202431.1031.4430.8630.8630.863,000
Feb 23, 202431.5531.5530.8331.0831.0813,600
Feb 22, 202431.5732.0830.8131.1031.1019,900
Feb 21, 202431.9031.9031.3031.5731.577,700
Feb 20, 202432.3033.0232.0032.0032.006,800
Feb 16, 202432.9733.4532.8532.9232.9211,800
Feb 15, 202432.5033.6932.5033.0233.0212,000
Feb 14, 202431.4332.2931.3532.2932.2911,600
Feb 13, 202431.9531.9531.2231.2231.2223,700
Feb 12, 202431.3232.4031.3232.1332.139,000
Feb 09, 202431.5532.0731.3031.3131.3134,900
Feb 08, 202431.2531.5231.2531.4731.4711,600
Feb 08, 20240.3 Dividend
Feb 07, 202431.1231.6230.5331.2330.9320,800
Feb 06, 202432.4632.5431.2831.3631.0641,300
Feb 05, 202432.0832.8231.8332.3832.0722,200
Feb 02, 202431.6532.4631.6532.2831.9711,500
Feb 01, 202432.8032.8031.6132.0431.7320,600
Jan 31, 202432.9133.5532.6632.6632.3512,500
Jan 30, 202432.5333.1332.5333.0732.758,800
Jan 29, 202433.9834.4932.7333.1432.8223,900
Jan 26, 202433.9934.2133.6033.7333.417,200
Jan 25, 202434.9034.9033.5834.2433.9112,300
Jan 24, 202434.5534.6034.4834.5034.177,600
Jan 23, 202434.7334.7334.0534.3334.0011,200
Jan 22, 202434.4934.4934.0034.4934.166,500
Jan 19, 202434.0034.4933.5034.4934.166,900
Jan 18, 202434.0034.0033.6434.0033.677,100
Jan 17, 202434.1534.1533.6434.0033.675,000
Jan 16, 202433.7534.3633.5233.6133.298,900
Jan 12, 202434.2834.3033.5733.8633.5316,800
Jan 11, 202434.1634.4433.9034.1133.7815,500
Jan 10, 202434.2334.5433.7533.8733.548,700
Jan 09, 202434.3134.5633.8234.1333.8020,300
Jan 08, 202435.1935.3334.2334.6834.3512,900
Jan 05, 202435.4535.6635.3535.3935.0516,900
Jan 04, 202435.5636.0335.0235.4435.1016,500
Jan 03, 202436.2536.2535.5635.5635.2213,700
Jan 02, 202436.2036.4935.4236.2535.9036,700
Dec 29, 202336.2536.2835.9035.9035.567,900
Dec 28, 202336.6336.6536.3136.5136.169,800
Dec 27, 202337.2537.2536.5036.6936.3417,400
Dec 26, 202337.9337.9337.3037.3336.9715,500
Dec 22, 202336.9538.0936.3937.4537.099,300
Dec 21, 202337.7437.8236.6136.9536.6020,400
Dec 20, 202337.8838.1937.1037.4237.0623,300
Dec 19, 202337.3837.9237.1037.3837.0214,400
Dec 18, 202337.4437.4436.7537.1136.7513,900
Dec 15, 202336.3537.9935.3837.6037.2476,600
Dec 14, 202335.6836.2935.0236.2935.9430,300
Dec 13, 202334.0635.5433.9835.5435.2031,500
Dec 12, 202333.9634.2633.7634.0633.7311,700
Dec 11, 202334.2434.3033.8634.1733.8416,800
Dec 08, 202334.2334.4633.8334.2433.9113,200
Dec 07, 202334.3334.3333.7534.2533.929,200
Dec 06, 202333.7534.0033.5833.7033.389,600
Dec 05, 202333.7734.5032.6533.9733.648,600
Dec 04, 202333.6034.0033.6034.0033.678,900
Dec 01, 202333.2833.6933.2533.6533.3316,900
Nov 30, 202333.3233.3232.9732.9732.654,100
Nov 29, 202332.9833.3232.7533.3233.006,400
Nov 28, 202332.8932.9932.6032.6032.294,800
Nov 27, 202332.8233.1532.6132.6532.347,500
Nov 24, 202333.1333.1332.6433.0532.732,400
Nov 22, 202333.0033.0032.7632.8732.554,400
Nov 21, 202333.0233.0532.2732.7232.416,700
Nov 20, 202333.2233.2232.8732.9232.605,300
Nov 17, 202333.5933.6032.9533.0532.7312,400
Nov 16, 202333.0633.8732.2033.4333.118,400
Nov 15, 202333.4834.0031.4133.4733.1510,900
Nov 14, 202332.7233.6930.7633.5033.1819,300
Nov 13, 202330.7632.4830.2031.8931.585,300
Nov 10, 202331.5031.7530.6831.4831.189,400
Nov 10, 20230.3 Dividend
Nov 09, 202331.0631.9731.0631.6131.016,800
Nov 08, 202332.6232.6232.6032.6031.984,000
Nov 07, 202332.8532.8532.1332.5031.889,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...