MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BPRN — Princeton Bancorp, Inc. Common Stock (PA)
NasdaqPrinceton Bancorp, Inc. Common Stock (PA)
$43.72
+0.56(+1.30%)
- O
- 43.63
- H
- 44.50
- L
- 43.31
- V
- 31.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$43.72
Period Return+48.1%
Period High$44.50
Period Low$28.01
Avg Daily Volume14.1K
Total Trading Days365
BPRN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $43.63 | $44.50 | $43.31 | $43.72 | +$0.56 | +1.30% | 31,689 | $43.80 | $43.31 $44.50 |
| Oct 1, 2026 | $43.01 | $44.00 | $42.26 | $43.16 | +$0.24 | +0.56% | 57,440 | $43.05 | $42.26 $44.00 |
| Sep 30, 2026 | $43.61 | $43.66 | $42.35 | $42.92 | $-0.61 | -1.40% | 31,328 | $42.94 | $42.35 $43.66 |
| Sep 29, 2026 | $43.62 | $43.73 | $42.70 | $43.53 | +$0.06 | +0.14% | 23,237 | $43.24 | $42.70 $43.73 |
| Sep 28, 2026 | $43.49 | $43.69 | $43.10 | $43.47 | +$0.06 | +0.14% | 41,866 | $43.45 | $43.10 $43.69 |
| Sep 25, 2026 | $43.30 | $43.67 | $43.00 | $43.41 | +$0.22 | +0.51% | 22,563 | $43.38 | $43.00 $43.67 |
| Sep 24, 2026 | $42.70 | $43.45 | $42.70 | $43.19 | +$0.63 | +1.48% | 37,144 | $43.13 | $42.70 $43.45 |
| Sep 23, 2026 | $43.55 | $43.69 | $42.53 | $42.56 | $-1.06 | -2.43% | 36,594 | $43.02 | $42.53 $43.69 |
| Sep 22, 2026 | $43.39 | $43.88 | $43.35 | $43.62 | +$0.44 | +1.02% | 21,214 | $43.61 | $43.35 $43.88 |
| Sep 21, 2026 | $43.51 | $43.68 | $43.16 | $43.18 | $-0.34 | -0.78% | 17,781 | $43.30 | $43.16 $43.68 |
| Sep 18, 2026 | $42.90 | $43.86 | $42.70 | $43.52 | +$0.22 | +0.51% | 70,551 | $43.38 | $42.70 $43.86 |
| Sep 17, 2026 | $43.36 | $43.78 | $42.26 | $43.30 | +$0.26 | +0.60% | 24,796 | $43.34 | $42.26 $43.78 |
| Sep 16, 2026 | $43.98 | $44.05 | $42.99 | $43.04 | $-0.84 | -1.91% | 31,188 | $43.46 | $42.99 $44.05 |
| Sep 15, 2026 | $43.60 | $43.98 | $43.10 | $43.88 | +$0.28 | +0.64% | 42,106 | $43.78 | $43.10 $43.98 |
| Sep 14, 2026 | $43.44 | $44.02 | $43.34 | $43.60 | +$0.25 | +0.58% | 27,238 | $43.74 | $43.34 $44.02 |
| Sep 11, 2026 | $43.76 | $44.10 | $43.06 | $43.35 | $-0.24 | -0.55% | 21,187 | $43.48 | $43.06 $44.10 |
| Sep 10, 2026 | $43.40 | $43.69 | $43.10 | $43.59 | +$0.04 | +0.09% | 24,286 | $43.36 | $43.10 $43.69 |
| Sep 9, 2026 | $42.87 | $43.69 | $42.78 | $43.55 | +$0.68 | +1.59% | 26,302 | $43.36 | $42.78 $43.69 |
| Sep 8, 2026 | $43.51 | $43.62 | $42.86 | $42.87 | $-0.66 | -1.52% | 20,519 | $43.18 | $42.86 $43.62 |
| Sep 4, 2026 | $43.37 | $44.01 | $43.35 | $43.53 | +$0.13 | +0.30% | 25,167 | $43.69 | $43.35 $44.01 |
| Sep 3, 2026 | $43.19 | $43.94 | $42.95 | $43.40 | +$0.42 | +0.98% | 16,567 | $43.40 | $42.95 $43.94 |
| Sep 2, 2026 | $43.00 | $43.38 | $42.75 | $42.98 | +$0.72 | +1.70% | 27,879 | $43.03 | $42.75 $43.38 |
| Sep 1, 2026 | $42.21 | $42.59 | $41.94 | $42.26 | +$0.04 | +0.09% | 25,082 | $42.32 | $41.94 $42.59 |
| Aug 31, 2026 | $42.49 | $42.76 | $41.92 | $42.22 | $-0.03 | -0.07% | 20,215 | $42.22 | $41.92 $42.76 |
| Aug 28, 2026 | $42.41 | $43.48 | $42.20 | $42.25 | +$0.03 | +0.07% | 19,285 | $42.51 | $42.20 $43.48 |
| Aug 27, 2026 | $42.32 | $42.63 | $41.92 | $42.22 | $-0.07 | -0.17% | 15,790 | $42.25 | $41.92 $42.63 |
| Aug 26, 2026 | $42.68 | $42.68 | $42.01 | $42.29 | $-0.04 | -0.09% | 14,221 | $42.29 | $42.01 $42.68 |
| Aug 25, 2026 | $42.43 | $42.72 | $42.20 | $42.33 | $-0.07 | -0.17% | 17,421 | $42.43 | $42.20 $42.72 |
| Aug 24, 2026 | $42.74 | $43.70 | $42.17 | $42.40 | $-0.10 | -0.24% | 24,486 | $42.72 | $42.17 $43.70 |
| Aug 21, 2026 | $42.60 | $42.84 | $42.12 | $42.50 | +$0.05 | +0.12% | 18,155 | $42.41 | $42.12 $42.84 |