Princeton Bancorp (BPRN) Historical Stock Prices

Analyze Princeton Bancorp (BPRN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Princeton Bancorp (BPRN) Interactive Price Chart

Interactive historical price chart showing Princeton Bancorp stock price movements and trends across multiple time periods.

Loading chart...

BPRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

BPRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	45.04	45.82	44.45	45.03	45.03	42.58K
Oct 22, 2026	44.10	45.09	43.90	44.94	44.94	57.81K
Oct 21, 2026	44.03	44.22	43.41	43.98	43.98	26.22K
Oct 20, 2026	43.44	44.50	43.36	43.79	43.79	28.39K
Oct 19, 2026	44.09	44.12	43.28	43.36	43.36	22.43K
Oct 16, 2026	43.67	44.20	43.25	43.91	43.91	47.44K
Oct 15, 2026	43.50	43.73	43.06	43.38	43.38	23.21K
Oct 14, 2026	43.03	43.85	42.99	43.27	43.27	29.60K
Oct 13, 2026	43.41	43.54	43.15	43.37	43.37	16.71K
Oct 12, 2026	42.83	43.72	42.77	43.31	43.31	38.76K
Oct 9, 2026	43.61	43.67	42.80	42.82	42.82	26.91K
Oct 8, 2026	42.86	43.68	42.77	43.60	43.60	24.82K
Oct 7, 2026	43.14	43.50	42.61	42.91	42.91	14.85K
Oct 6, 2026	43.57	44.42	43.32	43.32	43.32	23.36K
Oct 5, 2026	43.87	44.05	43.40	43.44	43.44	26.57K
Oct 2, 2026	43.63	44.49	43.31	43.72	43.72	31.69K
Oct 1, 2026	43.01	44.00	42.26	43.16	43.16	57.44K
Sep 30, 2026	43.61	43.66	42.35	42.92	42.92	31.33K
Sep 29, 2026	43.62	43.73	42.70	43.53	43.53	23.23K
Sep 28, 2026	43.49	43.69	43.10	43.47	43.47	41.87K
Sep 25, 2026	43.30	43.67	43.00	43.41	43.41	22.56K
Sep 24, 2026	42.70	43.45	42.70	43.19	43.19	37.14K
Sep 23, 2026	43.55	43.69	42.53	42.56	42.56	36.59K
Sep 22, 2026	43.39	43.88	43.35	43.62	43.62	21.21K
Sep 21, 2026	43.51	43.68	43.16	43.18	43.18	17.78K
Sep 18, 2026	42.90	43.86	42.70	43.52	43.52	70.55K
Sep 17, 2026	43.36	43.77	42.26	43.30	43.30	24.80K
Sep 16, 2026	43.98	44.05	42.99	43.04	43.04	31.19K
Sep 15, 2026	43.60	43.98	43.09	43.88	43.88	42.11K
Sep 14, 2026	43.44	44.02	43.34	43.60	43.60	27.24K
Sep 11, 2026	43.76	44.10	43.06	43.35	43.35	21.18K
Sep 10, 2026	43.40	43.69	43.10	43.59	43.59	24.29K
Sep 9, 2026	42.87	43.69	42.78	43.55	43.55	26.30K
Sep 8, 2026	43.51	43.62	42.86	42.87	42.87	20.47K
Sep 4, 2026	43.37	44.01	43.35	43.53	43.53	25.17K
Sep 3, 2026	43.19	43.94	42.95	43.40	43.40	16.57K
Sep 2, 2026	43.00	43.38	42.75	42.98	42.98	27.88K
Sep 1, 2026	42.21	42.59	41.94	42.26	42.26	25.07K
Aug 31, 2026	42.49	42.76	41.92	42.22	42.22	20.11K
Aug 28, 2026	42.41	43.48	42.20	42.25	42.25	19.28K
Aug 27, 2026	42.32	42.63	41.92	42.22	42.22	15.79K
Aug 26, 2026	42.68	42.68	42.01	42.29	42.29	14.22K
Aug 25, 2026	42.43	42.72	42.20	42.33	42.33	17.42K
Aug 24, 2026	42.74	43.70	42.16	42.40	42.40	24.48K
Aug 21, 2026	42.60	42.84	42.12	42.50	42.50	18.16K
Aug 20, 2026	42.18	42.60	41.79	42.45	42.45	19.11K
Aug 19, 2026	43.47	43.47	41.83	42.08	42.08	27.56K
Aug 18, 2026	42.81	43.35	41.94	43.16	43.16	30.87K
Aug 17, 2026	43.44	43.67	42.74	42.76	42.76	33.32K
Aug 14, 2026	43.62	43.71	42.86	43.47	43.47	18.97K

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Princeton Bancorp (BPRN) Interactive Price Chart

BPRN Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics