NASDAQ:BPRN | Historical Stock Price | Princeton Bancorp, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.75$21.38$27.29$34.83$44.46$56.752017-05-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.49$31.7315,000——
2019-12-30$31.90$32.1411,300——
2019-12-27$31.91$32.154,400——
2019-12-26$31.55$31.790——
2019-12-24$31.55$31.79600——
2019-12-23$31.32$31.5616,600——
2019-12-20$32.00$32.2439,700——
2019-12-19$31.55$31.7917,000——
2019-12-18$31.59$31.8317,900——
2019-12-17$31.36$31.607,100——
2019-12-16$31.84$32.0818,100——
2019-12-13$31.99$32.2312,300——
2019-12-12$31.29$31.538,300——
2019-12-11$30.88$31.117,200——
2019-12-10$30.54$30.772,500——
2019-12-09$30.52$30.7521,200——
2019-12-06$29.82$30.0435,600——
2019-12-05$29.01$29.232,000——
2019-12-04$29.00$29.224,000——
2019-12-03$28.60$28.824,800——
2019-12-02$28.40$28.614,200——
2019-11-29$28.66$28.883,800——
2019-11-27$28.57$28.7912,700——
2019-11-26$29.22$29.442,100——
2019-11-25$29.80$30.024,400——
2019-11-22$29.39$29.61700——
2019-11-21$29.30$29.523,300——
2019-11-20$28.95$29.1711,400——
2019-11-19$29.65$29.876,100——
2019-11-18$29.25$29.471,600——
2019-11-15$29.27$29.494,600——
2019-11-14$28.85$29.072,600——
2019-11-13$29.37$29.593,800——
2019-11-12$29.20$29.42700——
2019-11-11$28.86$29.081,200——
2019-11-08$29.36$29.581,800——
2019-11-07$29.44$29.665,400——
2019-11-06$29.19$29.415,200——
2019-11-05$29.50$29.7215,300——
2019-11-04$29.69$29.819,200——
2019-11-01$29.39$29.518,700——
2019-10-31$28.76$28.885,700——
2019-10-30$29.00$29.123,400——
2019-10-29$28.56$28.681,900——
2019-10-28$28.18$28.3014,200——
2019-10-25$28.44$28.564,100——
2019-10-24$28.25$28.371,900——
2019-10-23$27.98$28.103,600——
2019-10-22$28.35$28.472,400——
2019-10-21$28.40$28.527,400——
2019-10-18$28.12$28.249,000——
2019-10-17$28.25$28.371,800——
2019-10-16$28.36$28.483,900——
2019-10-15$28.55$28.673,000——
2019-10-14$28.77$28.895,800——
2019-10-11$28.62$28.748,600——
2019-10-10$28.27$28.395,000——
2019-10-09$28.24$28.366,000——
2019-10-08$28.39$28.515,400——
2019-10-07$28.28$28.406,400——
2019-10-04$28.16$28.287,900——
2019-10-03$27.98$28.107,600——
2019-10-02$28.02$28.148,000——
2019-10-01$28.61$28.735,200——
2019-09-30$29.06$29.187,400——
2019-09-27$28.88$29.007,100——
2019-09-26$28.97$29.093,800——
2019-09-25$29.50$29.6226,000——
2019-09-24$27.69$27.806,000——
2019-09-23$28.55$28.677,800——
2019-09-20$29.40$29.5224,900——
2019-09-19$28.56$28.685,000——
2019-09-18$28.57$28.6910,800——
2019-09-17$27.80$27.922,300——
2019-09-16$28.17$28.292,800——
2019-09-13$28.22$28.3414,000——
2019-09-12$28.29$28.4125,600——
2019-09-11$28.45$28.577,300——
2019-09-10$26.95$27.065,200——
2019-09-09$26.65$26.769,600——
2019-09-06$26.82$26.932,000——
2019-09-05$26.77$26.883,000——
2019-09-04$26.75$26.861,700——
2019-09-03$26.68$26.793,700——
2019-08-30$26.70$26.813,100——
2019-08-29$26.35$26.467,700——
2019-08-28$26.44$26.554,000——
2019-08-27$26.32$26.433,300——
2019-08-26$26.07$26.183,400——
2019-08-23$26.02$26.139,300——
2019-08-22$26.27$26.386,300——
2019-08-21$26.36$26.472,500——
2019-08-20$26.38$26.496,500——
2019-08-19$26.79$26.902,700——
2019-08-16$26.79$26.904,200——
2019-08-15$26.60$26.712,900——
2019-08-14$26.11$26.225,300——
2019-08-13$26.98$27.092,400——
2019-08-12$26.75$26.867,100——
2019-08-09$27.02$27.131,600——
2019-08-08$27.15$27.264,400——
2019-08-07$27.40$27.483,400——
2019-08-06$27.02$27.103,900——
2019-08-05$27.17$27.256,600——
2019-08-02$27.32$27.402,600——
2019-08-01$27.37$27.457,700——
2019-07-31$27.57$27.658,800——
2019-07-30$27.80$27.8810,700——
2019-07-29$27.37$27.459,200——
2019-07-26$27.50$27.589,700——
2019-07-25$28.26$28.358,000——
2019-07-24$28.17$28.266,700——
2019-07-23$28.67$28.761,300——
2019-07-22$28.58$28.671,200——
2019-07-19$28.76$28.852,000——
2019-07-18$28.66$28.754,500——
2019-07-17$28.62$28.711,900——
2019-07-16$28.90$28.991,400——
2019-07-15$28.88$28.971,100——
2019-07-12$28.82$28.915,300——
2019-07-11$29.29$29.382,600——
2019-07-10$28.70$28.7910,100——
2019-07-09$29.05$29.143,100——
2019-07-08$29.25$29.341,300——
2019-07-05$29.47$29.569,200——
2019-07-03$29.28$29.376,200——
2019-07-02$28.90$28.9910,600——
2019-07-01$29.62$29.7117,400——
2019-06-28$30.00$30.0938,400——
2019-06-27$29.83$29.9215,200——
2019-06-26$29.89$29.9822,000——
2019-06-25$28.81$28.90800——
2019-06-24$28.62$28.712,500——
2019-06-21$28.70$28.797,500——
2019-06-20$28.82$28.912,500——
2019-06-19$28.87$28.961,400——
2019-06-18$29.11$29.201,500——
2019-06-17$28.83$28.922,800——
2019-06-14$28.82$28.913,700——
2019-06-13$29.09$29.181,700——
2019-06-12$28.70$28.794,300——
2019-06-11$28.92$29.013,300——
2019-06-10$28.64$28.733,700——
2019-06-07$28.50$28.592,200——
2019-06-06$28.50$28.598,500——
2019-06-05$28.50$28.5911,200——
2019-06-04$28.72$28.817,000——
2019-06-03$28.07$28.163,500——
2019-05-31$28.05$28.147,800——
2019-05-30$28.34$28.437,800——
2019-05-29$28.08$28.174,400——
2019-05-28$28.05$28.148,000——
2019-05-24$28.25$28.346,600——
2019-05-23$27.57$27.654,600——
2019-05-22$27.91$27.995,600——
2019-05-21$27.83$27.916,300——
2019-05-20$27.50$27.5816,900——
2019-05-17$27.67$27.753,900——
2019-05-16$27.81$27.893,700——
2019-05-15$27.87$27.954,700——
2019-05-14$28.40$28.4910,700——
2019-05-13$28.11$28.208,400——
2019-05-10$29.02$29.115,300——
2019-05-09$28.91$29.0010,600——
2019-05-08$29.11$29.172,900——
2019-05-07$29.01$29.075,000——
2019-05-06$29.36$29.423,700——
2019-05-03$29.68$29.743,500——
2019-05-02$29.60$29.661,800——
2019-05-01$29.47$29.5310,900——
2019-04-30$30.10$30.1613,800——
2019-04-29$30.19$30.258,500——
2019-04-26$30.03$30.092,100——
2019-04-25$30.10$30.1617,900——
2019-04-24$30.75$30.8110,500——
2019-04-23$31.18$31.2424,700——
2019-04-22$32.38$32.451,500——
2019-04-18$32.50$32.573,000——
2019-04-17$32.42$32.4911,700——
2019-04-16$32.30$32.3619,600——
2019-04-15$32.29$32.356,300——
2019-04-12$32.36$32.425,000——
2019-04-11$32.30$32.3617,700——
2019-04-10$32.49$32.562,400——
2019-04-09$32.15$32.213,600——
2019-04-08$32.23$32.2910,300——
2019-04-05$32.60$32.672,700——
2019-04-04$32.35$32.412,200——
2019-04-03$32.51$32.583,200——
2019-04-02$32.39$32.463,400——
2019-04-01$32.19$32.253,500——
2019-03-29$31.73$31.7923,500——
2019-03-28$32.52$32.599,100——
2019-03-27$31.40$31.468,300——
2019-03-26$31.20$31.269,900——
2019-03-25$30.75$30.817,100——
2019-03-22$31.26$31.3212,200——
2019-03-21$32.22$32.284,000——
2019-03-20$32.30$32.3612,700——
2019-03-19$32.22$32.283,500——
2019-03-18$32.40$32.477,000——
2019-03-15$32.75$32.8229,000——
2019-03-14$32.29$32.353,700——
2019-03-13$32.30$32.361,800——
2019-03-12$32.50$32.574,700——
2019-03-11$32.47$32.546,000——
2019-03-08$32.14$32.207,400——
2019-03-07$32.20$32.2610,800——
2019-03-06$32.33$32.399,000——
2019-03-05$32.56$32.633,100——
2019-03-04$32.67$32.744,900——
2019-03-01$32.56$32.635,700——
2019-02-28$32.53$32.602,900——
2019-02-27$32.48$32.552,800——
2019-02-26$32.50$32.577,700——
2019-02-25$32.35$32.4110,700——
2019-02-22$32.49$32.568,100——
2019-02-21$32.48$32.558,500——
2019-02-20$32.14$32.2060,400——
2019-02-19$32.94$33.0120,800——
2019-02-15$32.00$32.0610,700——
2019-02-14$31.82$31.8811,200——
2019-02-13$31.98$32.042,800——
2019-02-12$31.69$31.759,800——
2019-02-11$31.57$31.634,600——
2019-02-08$31.05$31.114,300——
2019-02-07$30.92$30.983,100——
2019-02-06$30.95$30.9835,700——
2019-02-05$29.90$29.9335,700——
2019-02-04$29.41$29.449,100——
2019-02-01$29.50$29.531,500——
2019-01-31$29.54$29.579,100——
2019-01-30$29.67$29.703,200——
2019-01-29$29.71$29.748,300——
2019-01-28$29.75$29.786,100——
2019-01-25$29.93$29.964,500——
2019-01-24$29.94$29.9712,300——
2019-01-23$29.46$29.495,000——
2019-01-22$29.46$29.497,100——
2019-01-18$29.24$29.276,500——
2019-01-17$29.32$29.357,800——
2019-01-16$29.59$29.628,900——
2019-01-15$29.51$29.546,100——
2019-01-14$29.74$29.774,900——
2019-01-11$29.61$29.648,200——
2019-01-10$29.66$29.693,300——
2019-01-09$29.48$29.5114,000——
2019-01-08$29.10$29.136,000——
2019-01-07$29.11$29.145,700——
2019-01-04$29.10$29.1335,800——
2019-01-03$28.30$28.3310,000——
2019-01-02$27.98$28.018,100——