Princeton Bancorp Inc (BPRN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -5.45829042225 | 38.84 | 38.95 | 37.12 | 8849 | 38.18236733 | CS |
| 4 | 0.33 | 0.906842539159 | 36.39 | 39.35 | 35.12 | 8789 | 37.49242518 | CS |
| 12 | -1.52 | -3.97489539749 | 38.24 | 39.35 | 35.12 | 7724 | 37.21068968 | CS |
| 26 | 5.73 | 18.4898354308 | 30.99 | 39.35 | 29.6 | 9681 | 35.55783409 | CS |
| 52 | 3.5 | 10.5358217941 | 33.22 | 39.35 | 29.02 | 10962 | 34.00893462 | CS |
| 156 | 6.62 | 21.9933554817 | 30.1 | 39.35 | 23.49 | 11454 | 30.93527902 | CS |
| 260 | 7.51 | 25.7103731599 | 29.21 | 39.35 | 17.4 | 12240 | 29.12575826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 36.72 | -0.74 | -1.98 | 37.7 | 37.7 | 36.72 | 9679 |
| 1731713700 | 37.46 | -0.64 | -1.68 | 38.35 | 38.35 | 37.27 | 6971 |
| 1731627300 | 38.1 | 0 | 0.00 | 38.4 | 38.63 | 37.66 | 7029 |
| 1731540900 | 38.1 | 0.08 | 0.21 | 38.43 | 38.495 | 37.74 | 6575 |
| 1731454500 | 38.02 | -0.66 | -1.71 | 38.44 | 38.7499 | 38.02 | 10506 |
| 1731368100 | 38.68 | -0.22 | -0.57 | 38.84 | 38.95 | 37.855 | 14385 |
| 1731108900 | 38.9 | 0.49 | 1.28 | 38.67 | 38.95 | 38.19 | 7970 |
| 1731022500 | 38.41 | -0.47 | -1.21 | 38.84 | 38.84 | 38.02 | 12882 |
| 1730936100 | 38.88 | 3.08 | 8.60 | 37 | 39.35 | 37 | 37766 |
| 1730849700 | 35.8 | -0.38 | -1.05 | 35.91 | 35.94 | 35.315 | 13874 |
| 1730763300 | 36.18 | 0.33 | 0.92 | 35.61 | 36.18 | 35.61 | 9709 |
| 1730500500 | 35.85 | 0.73 | 2.08 | 35.44 | 36.29 | 35.25 | 7461 |
| 1730414100 | 35.12 | -0.43 | -1.21 | 35.79 | 35.79 | 35.12 | 4047 |
| 1730327700 | 35.55 | -0.57 | -1.58 | 35.8 | 35.8 | 35.55 | 5757 |
| 1730241300 | 36.12 | -0.16 | -0.44 | 36.07 | 36.29 | 35.8501 | 6879 |
| 1730154900 | 36.28 | -0.02 | -0.06 | 36.3 | 36.475 | 36.2 | 4220 |
| 1729895700 | 36.3 | -0.11 | -0.30 | 36.21 | 36.96 | 36.1875 | 4052 |
| 1729809300 | 36.41 | -0.03 | -0.08 | 36.48 | 36.725 | 36.06 | 6890 |
| 1729722900 | 36.44 | -0.03 | -0.08 | 36.11 | 36.5 | 36 | 2814 |
| 1729636500 | 36.47 | 0.4 | 1.11 | 36.27 | 36.47 | 36.05 | 3243 |
| 1729550100 | 36.07 | -0.62 | -1.69 | 36.39 | 36.39 | 36 | 4158 |
| 1729290900 | 36.69 | -0.71 | -1.90 | 37.38 | 37.38 | 36.66 | 5326 |
| 1729204500 | 37.4 | 0.06 | 0.16 | 37.43 | 37.44 | 37.34 | 4152 |
| 1729118100 | 37.34 | 0.33 | 0.89 | 37.48 | 37.75 | 36.718 | 9700 |
| 1729031700 | 37.01 | 0.3 | 0.82 | 36.84 | 37.355 | 36.56 | 5366 |
| 1728945300 | 36.71 | -0.14 | -0.38 | 36.66 | 36.875 | 35.7501 | 2490 |
| 1728686100 | 36.85 | -0.59 | -1.58 | 37.5 | 38.08 | 36.38 | 9915 |
| 1728599700 | 37.44 | 0.08 | 0.21 | 36.88 | 37.575 | 36.6345 | 12122 |
| 1728513300 | 37.36 | 0.06 | 0.16 | 37.16 | 37.87 | 36.88 | 5538 |
| 1728426900 | 37.3 | 1.17 | 3.24 | 36.44 | 37.93 | 35.78 | 15258 |
| 1728340500 | 36.13 | -0.47 | -1.28 | 36.38 | 36.57 | 36.13 | 1773 |
| 1728081300 | 36.6 | 0.83 | 2.32 | 36.34 | 37.19 | 36.05 | 2591 |
| 1727994900 | 35.77 | -0.4 | -1.11 | 36.08 | 36.484 | 35.77 | 4675 |
| 1727908500 | 36.17 | -0.2 | -0.55 | 36.11 | 36.21 | 36.11 | 2119 |
| 1727822100 | 36.37 | -0.61 | -1.65 | 36.95 | 37.45 | 36.0058 | 8671 |
| 1727735700 | 36.98 | -0.41 | -1.10 | 37.3 | 37.3 | 36.29 | 7014 |
| 1727476500 | 37.39 | 0.94 | 2.58 | 36.85 | 37.39 | 36.25 | 1593 |
| 1727390100 | 36.45 | -0.17 | -0.46 | 37.18 | 37.18 | 36.2 | 8848 |
| 1727303700 | 36.62 | -0.65 | -1.74 | 37.32 | 37.32 | 36.3 | 8436 |
| 1727217300 | 37.27 | 0.12 | 0.32 | 37.2 | 37.6732 | 36.7727 | 17990 |
| 1727130900 | 37.15 | -1.06 | -2.77 | 38.25 | 38.25 | 37.15 | 3834 |
| 1726871700 | 38.21 | 0.13 | 0.34 | 37.49 | 38.24 | 37.49 | 30654 |
| 1726785300 | 38.08 | 0.85 | 2.28 | 37.95 | 38.28 | 37.41 | 11280 |
| 1726698900 | 37.23 | -0.01 | -0.03 | 37.35 | 37.905 | 37.09 | 10241 |
| 1726612500 | 37.24 | 0.03 | 0.08 | 37.21 | 38 | 37.21 | 8682 |
| 1726526100 | 37.21 | -0.18 | -0.48 | 37.47 | 37.7 | 36.995 | 7302 |
| 1726266900 | 37.39 | 1.01 | 2.78 | 36.75 | 37.39 | 36.49 | 5962 |
| 1726180500 | 36.38 | 0.64 | 1.79 | 35.99 | 36.415 | 35.99 | 4654 |
| 1726094100 | 35.74 | -0.34 | -0.94 | 35.8 | 36.24 | 35.74 | 2552 |
| 1726007700 | 36.08 | 0.42 | 1.18 | 35.92 | 36.08 | 35.5 | 3197 |
| 1725921300 | 35.66 | 0.04 | 0.11 | 35.52 | 36.48 | 35.52 | 4379 |
| 1725662100 | 35.62 | -0.37 | -1.03 | 36 | 36 | 35.56 | 4973 |
| 1725575700 | 35.99 | 0.1 | 0.28 | 35.95 | 37.02 | 35.5 | 6767 |
| 1725489300 | 35.89 | 0.05 | 0.14 | 35.9 | 36.28 | 35.56 | 4478 |
| 1725402900 | 35.84 | -1.4 | -3.76 | 36.98 | 36.98 | 35.84 | 6565 |
| 1725057300 | 37.24 | 0.59 | 1.61 | 36.95 | 37.3774 | 36.1477 | 3950 |
| 1724970900 | 36.65 | 0.16 | 0.44 | 36.75 | 37.18 | 36 | 12221 |
| 1724884500 | 36.49 | -0.17 | -0.46 | 36.8 | 36.8 | 35.6201 | 5412 |
| 1724798100 | 36.66 | -1.04 | -2.76 | 37.78 | 37.78 | 36.66 | 5616 |
| 1724711700 | 37.7 | -0.39 | -1.02 | 38.24 | 38.3 | 37.65 | 6904 |
| 1724452500 | 38.09 | 1.89 | 5.22 | 36.53 | 38.09 | 36.53 | 11282 |
| 1724366100 | 36.2 | 0.3 | 0.84 | 35.75 | 36.2 | 35.71 | 2754 |
| 1724279700 | 35.9 | 0.43 | 1.21 | 35.84 | 36.13 | 35.51 | 3541 |
| 1724193300 | 35.47 | -1.08 | -2.95 | 36.45 | 36.45 | 35.47 | 2775 |
| 1724106900 | 36.55 | 0.67 | 1.87 | 35.84 | 36.69 | 35.84 | 1854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
