BPRN | PRINCETON BANC | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

PRINCETON BANC (BPRN)

NASDAQ

$43.26-$1.68 (-3.75%)

Price as of Oct 22, 2026 7:30 PM EDT

$299.6M
Market Cap
52.45%
1-Year Change
Banks - Regional
Industry

1 Month
+3.03%

Low Price$42.56

High Price$44.94
3 Months
+20.23%

Low Price$40.34

High Price$44.94
1 Year
+52.45%

Low Price$29.33

High Price$44.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	44.10	45.10	43.90	44.94	+2.18%	58,130
10/21/2026	44.03	44.22	43.41	43.98	+0.43%	26,221
10/20/2026	43.44	44.50	43.36	43.79	+0.99%	28,389
10/19/2026	44.09	44.12	43.28	43.36	-1.25%	22,474
10/16/2026	43.67	44.20	43.25	43.91	+1.22%	47,445
10/15/2026	43.50	43.73	43.06	43.38	+0.25%	23,214
10/14/2026	43.03	43.85	42.99	43.27	-0.23%	29,599
10/13/2026	43.41	43.54	43.15	43.37	+0.14%	16,713
10/12/2026	42.83	43.72	42.77	43.31	+1.14%	38,766
10/09/2026	43.61	43.67	42.80	42.82	-1.79%	26,911
10/08/2026	42.86	43.68	42.77	43.60	+1.61%	24,818
10/07/2026	43.14	43.50	42.61	42.91	-0.95%	14,848
10/06/2026	43.57	44.43	43.32	43.32	-0.28%	23,611
10/05/2026	43.87	44.05	43.40	43.44	-0.64%	26,569
10/02/2026	43.63	44.50	43.31	43.72	+1.30%	31,691
10/01/2026	43.01	44.00	42.26	43.16	+0.56%	57,439
09/30/2026	43.61	43.66	42.35	42.92	-1.40%	31,267
09/29/2026	43.62	43.73	42.70	43.53	+0.14%	23,236
09/28/2026	43.49	43.69	43.10	43.47	+0.14%	41,866
09/25/2026	43.30	43.67	43.00	43.41	+0.51%	22,562
09/24/2026	42.70	43.45	42.70	43.19	+1.48%	37,143
09/23/2026	43.55	43.69	42.53	42.56	-2.43%	36,594
09/22/2026	43.39	43.88	43.35	43.62	+1.02%	21,213
09/21/2026	43.51	43.68	43.16	43.18	-0.78%	17,780
09/18/2026	42.90	43.86	42.70	43.52	+0.51%	70,550
09/17/2026	43.36	43.78	42.26	43.30	+0.60%	24,795
09/16/2026	43.98	44.05	42.99	43.04	-1.91%	31,188
09/15/2026	43.60	43.98	43.10	43.88	+0.64%	42,107
09/14/2026	43.44	44.02	43.34	43.60	+0.58%	27,242
09/11/2026	43.76	44.10	43.06	43.35	-0.55%	21,186
09/10/2026	43.40	43.69	43.10	43.59	+0.09%	24,286
09/09/2026	42.87	43.69	42.78	43.55	+1.59%	26,301
09/08/2026	43.51	43.62	42.86	42.87	-1.52%	20,516
09/04/2026	43.37	44.01	43.35	43.53	+0.30%	25,167
09/03/2026	43.19	43.94	42.95	43.40	+0.98%	16,566
09/02/2026	43.00	43.38	42.75	42.98	+1.70%	27,882
09/01/2026	42.21	42.59	41.94	42.26	+0.09%	25,081
08/31/2026	42.49	42.76	41.92	42.22	-0.07%	20,214
08/28/2026	42.41	43.48	42.20	42.25	+0.07%	19,285
08/27/2026	42.32	42.63	41.92	42.22	-0.17%	15,790
08/26/2026	42.68	42.68	42.01	42.29	-0.09%	14,221
08/25/2026	42.43	42.72	42.20	42.33	-0.17%	17,420
08/24/2026	42.74	43.70	42.17	42.40	-0.24%	24,486
08/21/2026	42.60	42.84	42.12	42.50	+0.12%	18,155
08/20/2026	42.18	42.61	41.79	42.45	+0.88%	19,112
08/19/2026	43.47	43.47	41.83	42.08	-2.50%	27,559
08/18/2026	42.81	43.35	41.94	43.16	+0.94%	30,869
08/17/2026	43.44	43.67	42.75	42.76	-1.63%	33,318
08/14/2026	43.62	43.71	42.86	43.47	+0.12%	18,968
08/13/2026	43.70	43.91	43.21	43.42	+0.44%	33,332
08/12/2026	42.70	43.23	42.12	43.23	+1.72%	42,441
08/11/2026	42.23	42.63	42.06	42.50	+0.71%	24,088
08/10/2026	41.56	42.21	40.90	42.20	+0.19%	33,498
08/07/2026	42.37	42.47	41.41	42.12	-0.28%	18,281
08/06/2026	42.18	42.24	41.70	42.24	+0.28%	27,357
08/05/2026	42.15	42.19	40.93	42.12	+0.54%	23,961
08/05/2026	$0.35 Dividend
08/04/2026	42.13	42.41	41.36	41.90	-0.37%	40,223
08/03/2026	41.87	42.55	41.18	42.05	+2.81%	45,131
07/31/2026	42.13	42.25	40.59	40.90	+0.17%	49,361
07/30/2026	42.39	42.39	40.59	40.83	-0.89%	23,648
07/29/2026	41.31	41.95	41.06	41.20	-0.74%	15,909
07/28/2026	40.87	43.57	40.85	41.50	+2.88%	34,417
07/27/2026	41.60	41.61	40.33	40.34	-0.43%	21,447
07/24/2026	37.93	40.81	37.93	40.52	+7.60%	23,240
07/23/2026	37.26	37.82	36.69	37.66	+0.74%	11,463
07/23/2026	$1.04 Earnings
07/22/2026	37.89	37.89	37.04	37.38	-1.82%	12,365
07/21/2026	37.93	38.18	37.57	38.07	+0.73%	11,546
07/20/2026	38.33	38.68	37.74	37.79	-1.17%	10,624
07/17/2026	38.69	38.92	38.08	38.24	-1.58%	15,326
07/16/2026	38.48	39.01	38.42	38.86	+1.08%	25,599
07/15/2026	37.94	38.55	37.79	38.44	+1.65%	8,272
07/14/2026	38.40	38.55	37.81	37.81	-0.91%	7,812
07/13/2026	37.70	38.38	37.70	38.16	+1.26%	7,985
07/10/2026	37.93	38.64	37.63	37.69	-0.34%	10,450
07/09/2026	36.85	38.02	36.69	37.81	+2.69%	10,586
07/08/2026	37.59	37.59	36.82	36.82	-2.06%	8,282
07/07/2026	38.08	38.08	37.60	37.60	-0.45%	7,404
07/06/2026	38.88	39.15	37.61	37.76	-2.31%	11,706
07/02/2026	38.60	39.08	38.56	38.66	+0.13%	16,435
07/01/2026	37.69	38.70	37.59	38.61	+2.58%	42,510
06/30/2026	37.93	37.93	37.32	37.64	+0.21%	11,030
06/29/2026	37.76	37.76	37.01	37.56	-0.08%	13,319
06/26/2026	37.29	37.69	36.69	37.59	+1.31%	140,601
06/25/2026	37.49	37.55	36.97	37.10	-0.90%	7,826
06/24/2026	36.72	37.69	36.69	37.44	+0.91%	13,743
06/23/2026	36.83	37.37	36.72	37.10	+1.27%	13,116
06/22/2026	38.03	38.03	36.60	36.63	-3.68%	11,109
06/18/2026	37.17	38.08	37.17	38.03	+3.59%	31,042
06/17/2026	37.20	37.41	36.58	36.71	-1.36%	11,080
06/16/2026	37.44	37.51	37.20	37.22	-0.24%	13,112
06/15/2026	37.29	37.55	37.22	37.31	+0.27%	9,801
06/12/2026	36.74	37.29	36.74	37.21	+1.60%	9,911
06/11/2026	36.22	36.78	36.22	36.62	+1.18%	11,227
06/10/2026	35.70	36.27	35.70	36.20	+1.90%	18,300
06/09/2026	35.21	35.70	35.21	35.52	+1.88%	13,682
06/08/2026	34.93	34.96	34.50	34.87	-0.17%	17,721
06/05/2026	34.72	34.96	34.38	34.93	+1.70%	7,125
06/04/2026	34.31	34.46	33.88	34.34	+1.46%	7,569