BPRN | PRINCETON BANC | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

PRINCETON BANC (BPRN)

NASDAQ

$43.52+$0.17 (+0.39%)

Price as of Sep 11, 2026 7:30 PM EDT

$295.4M
Market Cap
38.67%
1-Year Change
Banks - Regional
Industry

1 Month
+2.00%

Low Price$42.08

High Price$43.59
3 Months
+18.36%

Low Price$36.63

High Price$43.59
1 Year
+38.67%

Low Price$28.64

High Price$43.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/03/2026	34.97	34.97	33.74	33.85	-3.48%	10,342
06/02/2026	35.11	35.12	35.07	35.07	-0.45%	3,494
06/01/2026	35.38	35.47	34.96	35.23	-1.44%	6,757
05/29/2026	35.90	35.95	35.74	35.74	-0.44%	5,827
05/28/2026	35.90	35.95	35.90	35.90	+0.17%	5,958
05/27/2026	35.85	35.85	35.63	35.84	+0.39%	10,114
05/26/2026	35.24	35.85	35.22	35.70	+2.13%	7,888
05/22/2026	34.46	34.96	34.46	34.96	+1.61%	11,794
05/21/2026	34.66	34.71	34.18	34.40	-0.26%	17,267
05/20/2026	34.68	34.97	34.30	34.49	+0.81%	12,326
05/19/2026	33.97	34.21	33.87	34.21	+0.73%	2,906
05/18/2026	34.01	34.01	33.97	33.97	+0.62%	3,501
05/15/2026	34.50	34.57	33.73	33.76	-2.77%	5,077
05/14/2026	34.85	35.37	34.31	34.72	+1.18%	5,561
05/13/2026	33.87	34.62	33.87	34.31	+0.76%	9,097
05/12/2026	34.86	34.86	33.86	34.06	-2.30%	3,894
05/11/2026	35.16	35.54	34.86	34.86	-0.93%	4,331
05/08/2026	35.26	35.58	34.95	35.19	-0.20%	5,030
05/07/2026	34.81	35.37	34.72	35.26	+1.46%	9,209
05/06/2026	34.96	35.02	34.75	34.75	-0.60%	9,553
05/05/2026	35.38	35.38	33.63	34.96	-0.93%	6,082
05/05/2026	$0.35 Dividend
05/04/2026	35.64	35.64	34.66	35.29	-0.50%	10,612
05/01/2026	35.06	35.47	35.06	35.46	+0.95%	4,251
04/30/2026	34.96	35.21	34.96	35.13	+0.45%	7,107
04/29/2026	35.26	35.46	34.74	34.97	-1.00%	9,571
04/28/2026	35.04	35.32	34.86	35.32	+1.96%	17,406
04/27/2026	34.22	34.96	34.22	34.65	+0.83%	7,763
04/24/2026	34.57	34.57	34.11	34.36	-0.68%	3,699