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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.41$24.014,700——
2020-12-30$23.55$24.161,900——
2020-12-29$23.49$24.106,900——
2020-12-28$23.65$24.266,700——
2020-12-24$23.63$24.24700——
2020-12-23$23.95$24.5713,100——
2020-12-22$23.61$24.223,900——
2020-12-21$23.99$24.614,100——
2020-12-18$23.89$24.5124,400——
2020-12-17$24.02$24.648,500——
2020-12-16$23.66$24.273,300——
2020-12-15$24.02$24.645,000——
2020-12-14$24.01$24.634,100——
2020-12-11$24.37$25.003,300——
2020-12-10$24.60$25.234,200——
2020-12-09$24.45$25.0816,200——
2020-12-08$24.68$25.323,400——
2020-12-07$24.01$24.637,700——
2020-12-04$23.99$24.6110,400——
2020-12-03$23.25$23.854,000——
2020-12-02$23.42$24.023,100——
2020-12-01$23.80$24.416,900——
2020-11-30$23.83$24.4410,300——
2020-11-27$24.80$25.447,600——
2020-11-25$25.00$25.645,300——
2020-11-24$24.90$25.549,200——
2020-11-23$23.66$24.275,900——
2020-11-20$22.75$23.343,200——
2020-11-19$22.50$23.084,600——
2020-11-18$22.63$23.213,300——
2020-11-17$23.57$24.1811,700——
2020-11-16$24.73$25.377,500——
2020-11-13$23.87$24.495,200——
2020-11-12$23.05$23.644,700——
2020-11-11$24.67$25.205,400——
2020-11-10$25.56$26.1113,200——
2020-11-09$22.53$23.0211,200——
2020-11-06$20.16$20.603,200——
2020-11-05$20.61$21.064,900——
2020-11-04$20.58$21.035,900——
2020-11-03$21.00$21.4513,000——
2020-11-02$20.20$20.646,800——
2020-10-30$19.67$20.104,900——
2020-10-29$20.05$20.486,300——
2020-10-28$19.55$19.975,000——
2020-10-27$19.55$19.977,100——
2020-10-26$20.02$20.455,300——
2020-10-23$20.46$20.909,300——
2020-10-22$20.08$20.516,600——
2020-10-21$20.07$20.502,300——
2020-10-20$20.59$21.046,300——
2020-10-19$20.05$20.481,400——
2020-10-16$20.66$21.115,400——
2020-10-15$20.94$21.395,000——
2020-10-14$20.10$20.533,600——
2020-10-13$20.32$20.762,300——
2020-10-12$20.55$20.993,200——
2020-10-09$20.30$20.741,300——
2020-10-08$20.18$20.627,200——
2020-10-07$20.25$20.695,800——
2020-10-06$19.70$20.137,800——
2020-10-05$19.25$19.674,900——
2020-10-02$18.18$18.571,800——
2020-10-01$18.12$18.512,100——
2020-09-30$18.17$18.562,800——
2020-09-29$18.38$18.783,300——
2020-09-28$18.46$18.865,800——
2020-09-25$18.03$18.425,200——
2020-09-24$17.63$18.012,600——
2020-09-23$17.44$17.827,900——
2020-09-22$17.60$17.986,800——
2020-09-21$17.70$18.0812,000——
2020-09-18$18.90$19.3117,500——
2020-09-17$19.30$19.722,800——
2020-09-16$19.10$19.518,200——
2020-09-15$19.18$19.599,400——
2020-09-14$19.68$20.112,700——
2020-09-11$18.97$19.384,800——
2020-09-10$19.55$19.972,800——
2020-09-09$19.51$19.933,600——
2020-09-08$19.42$19.842,400——
2020-09-04$20.19$20.637,500——
2020-09-03$19.90$20.338,400——
2020-09-02$19.99$20.426,300——
2020-09-01$19.87$20.307,000——
2020-08-31$19.48$19.907,800——
2020-08-28$19.83$20.261,500——
2020-08-27$19.67$20.101,500——
2020-08-26$19.47$19.891,800——
2020-08-25$19.55$19.972,100——
2020-08-24$19.55$19.974,900——
2020-08-21$19.31$19.736,100——
2020-08-20$19.44$19.864,400——
2020-08-19$19.33$19.753,600——
2020-08-18$19.28$19.708,200——
2020-08-17$19.25$19.676,500——
2020-08-14$19.28$19.70700——
2020-08-13$19.00$19.4124,200——
2020-08-12$19.47$19.7915,300——
2020-08-11$19.27$19.595,500——
2020-08-10$19.19$19.504,700——
2020-08-07$18.60$18.904,200——
2020-08-06$18.54$18.841,300——
2020-08-05$18.50$18.802,700——
2020-08-04$18.59$18.892,300——
2020-08-03$18.82$19.134,800——
2020-07-31$17.99$18.287,300——
2020-07-30$18.06$18.363,800——
2020-07-29$18.34$18.646,200——
2020-07-28$18.36$18.663,400——
2020-07-27$18.82$19.131,800——
2020-07-24$18.63$18.945,000——
2020-07-23$18.32$18.623,700——
2020-07-22$18.99$19.303,000——
2020-07-21$19.00$19.314,500——
2020-07-20$18.55$18.855,700——
2020-07-17$18.55$18.854,700——
2020-07-16$18.89$19.206,800——
2020-07-15$18.69$19.009,800——
2020-07-14$17.84$18.134,700——
2020-07-13$17.63$17.9212,900——
2020-07-10$18.13$18.439,000——
2020-07-09$17.65$17.948,700——
2020-07-08$17.86$18.1511,900——
2020-07-07$18.76$19.076,500——
2020-07-06$19.72$20.043,200——
2020-07-02$19.69$20.017,200——
2020-07-01$20.00$20.337,600——
2020-06-30$20.08$20.417,500——
2020-06-29$20.16$20.4931,900——
2020-06-26$18.02$18.3255,400——
2020-06-25$18.74$19.055,800——
2020-06-24$18.15$18.456,400——
2020-06-23$18.35$18.656,100——
2020-06-22$18.91$19.2210,500——
2020-06-19$19.73$20.0516,900——
2020-06-18$19.29$19.612,500——
2020-06-17$19.26$19.588,700——
2020-06-16$21.09$21.443,500——
2020-06-15$20.38$20.715,300——
2020-06-12$19.10$19.415,200——
2020-06-11$19.53$19.8516,600——
2020-06-10$21.81$22.179,600——
2020-06-09$23.91$24.3018,700——
2020-06-08$23.75$24.147,800——
2020-06-05$23.80$24.1912,700——
2020-06-04$21.96$22.324,600——
2020-06-03$21.85$22.2123,700——
2020-06-02$21.00$21.3417,300——
2020-06-01$20.55$20.899,300——
2020-05-29$20.65$20.995,900——
2020-05-28$20.45$20.7912,000——
2020-05-27$21.58$21.9322,400——
2020-05-26$20.17$20.507,200——
2020-05-22$20.15$20.484,700——
2020-05-21$19.74$20.064,600——
2020-05-20$19.63$19.9512,100——
2020-05-19$18.90$19.2111,300——
2020-05-18$19.47$19.7914,100——
2020-05-15$18.00$18.306,700——
2020-05-14$17.98$18.278,400——
2020-05-13$18.47$18.6711,400——
2020-05-12$18.80$19.0020,400——
2020-05-11$19.10$19.319,500——
2020-05-08$20.07$20.297,200——
2020-05-07$19.29$19.503,300——
2020-05-06$19.45$19.666,000——
2020-05-05$19.54$19.758,000——
2020-05-04$19.75$19.979,000——
2020-05-01$19.50$19.7111,700——
2020-04-30$21.00$21.2311,200——
2020-04-29$23.45$23.7118,800——
2020-04-28$20.84$21.0721,500——
2020-04-27$20.10$20.3212,500——
2020-04-24$19.63$19.848,200——
2020-04-23$18.80$19.007,100——
2020-04-22$18.90$19.115,800——
2020-04-21$18.49$18.698,000——
2020-04-20$18.90$19.117,500——
2020-04-17$20.20$20.4212,700——
2020-04-16$18.80$19.0014,500——
2020-04-15$19.39$19.6012,900——
2020-04-14$21.25$21.4813,900——
2020-04-13$21.00$21.238,900——
2020-04-09$22.50$22.7421,400——
2020-04-08$22.25$22.4913,800——
2020-04-07$22.30$22.548,300——
2020-04-06$21.11$21.3423,200——
2020-04-03$19.34$19.556,100——
2020-04-02$21.70$21.9411,400——
2020-04-01$21.63$21.877,700——
2020-03-31$23.25$23.5012,000——
2020-03-30$23.73$23.997,000——
2020-03-27$22.21$22.454,800——
2020-03-26$24.00$24.2611,300——
2020-03-25$22.98$23.238,200——
2020-03-24$22.25$22.4917,000——
2020-03-23$22.15$22.399,400——
2020-03-20$24.00$24.2619,000——
2020-03-19$26.01$26.2924,700——
2020-03-18$23.07$23.3210,000——
2020-03-17$25.11$25.3813,600——
2020-03-16$19.93$20.158,000——
2020-03-13$24.28$24.5416,100——
2020-03-12$21.01$21.2416,900——
2020-03-11$24.11$24.376,700——
2020-03-10$25.69$25.975,600——
2020-03-09$24.60$24.8720,000——
2020-03-06$26.79$27.087,000——
2020-03-05$28.10$28.418,600——
2020-03-04$28.47$28.7851,000——
2020-03-03$27.57$27.8711,400——
2020-03-02$28.10$28.4110,800——
2020-02-28$27.26$27.569,700——
2020-02-27$27.53$27.836,400——
2020-02-26$29.14$29.461,100——
2020-02-25$29.46$29.784,100——
2020-02-24$29.80$30.122,400——
2020-02-21$30.14$30.477,700——
2020-02-20$30.30$30.6311,500——
2020-02-19$31.42$31.763,100——
2020-02-18$31.60$31.942,800——
2020-02-14$31.90$32.2513,300——
2020-02-13$31.59$31.935,100——
2020-02-12$31.09$31.4316,300——
2020-02-11$30.65$30.984,200——
2020-02-10$30.41$30.741,500——
2020-02-07$30.20$30.532,300——
2020-02-06$30.55$30.884,100——
2020-02-05$30.37$30.701,500——
2020-02-04$30.16$30.396,300——
2020-02-03$30.50$30.735,500——
2020-01-31$30.50$30.7311,200——
2020-01-30$30.43$30.667,300——
2020-01-29$31.58$31.8216,800——
2020-01-28$31.96$32.205,000——
2020-01-27$31.60$31.846,800——
2020-01-24$31.40$31.644,900——
2020-01-23$31.64$31.881,300——
2020-01-22$31.16$31.392,400——
2020-01-21$30.97$31.2010,700——
2020-01-17$31.10$31.336,700——
2020-01-16$31.07$31.302,800——
2020-01-15$31.17$31.403,200——
2020-01-14$30.95$31.184,900——
2020-01-13$31.55$31.794,600——
2020-01-10$31.60$31.845,100——
2020-01-09$31.49$31.735,200——
2020-01-08$31.90$32.1416,800——
2020-01-07$31.55$31.797,200——
2020-01-06$30.98$31.213,600——
2020-01-03$30.86$31.097,200——
2020-01-02$31.24$31.487,900——