Princeton Bancorp Inc (BPRN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 2.66811870406 | 36.73 | 37.75 | 34.925 | 13583 | 37.05749448 | CS |
| 4 | 4.9 | 14.9344711978 | 32.81 | 38.25 | 31.151 | 15857 | 35.70273409 | CS |
| 12 | 7.4 | 24.4143846915 | 30.31 | 38.25 | 29.59 | 10045 | 33.13792213 | CS |
| 26 | 3.72 | 10.9443954104 | 33.99 | 38.25 | 29.02 | 10941 | 31.83207658 | CS |
| 52 | 7.44 | 24.5787908821 | 30.27 | 38.25 | 28.07 | 11393 | 32.11152556 | CS |
| 156 | 8.05 | 27.1409305462 | 29.66 | 38.25 | 23.49 | 11686 | 30.33980194 | CS |
| 260 | 9.41 | 33.2508833922 | 28.3 | 38.25 | 17.4 | 11967 | 28.7112652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 37.71 | 0.05 | 0.13 | 37.75 | 37.75 | 35.83 | 15930 |
| 1721946900 | 37.66 | 1 | 2.73 | 37.11 | 37.66 | 37 | 17903 |
| 1721860500 | 36.66 | -0.53 | -1.43 | 37.05 | 37.34 | 36.55 | 10512 |
| 1721774100 | 37.19 | 0.68 | 1.86 | 36.5 | 37.3777 | 36.11 | 22775 |
| 1721687700 | 36.51 | 0.09 | 0.25 | 36.42 | 36.91 | 34.925 | 11505 |
| 1721428500 | 36.42 | -0.23 | -0.63 | 36.73 | 36.75 | 36.12 | 5219 |
| 1721342100 | 36.65 | -0.61 | -1.64 | 37.22 | 37.76 | 36.57 | 12644 |
| 1721255700 | 37.26 | -0.04 | -0.11 | 37.1 | 37.92 | 37.1 | 14572 |
| 1721169300 | 37.3 | 0.89 | 2.44 | 36.69 | 38.25 | 36.69 | 47755 |
| 1721082900 | 36.41 | 0.53 | 1.48 | 35.79 | 36.7 | 35.705 | 22057 |
| 1720823700 | 35.88 | 0.76 | 2.16 | 35.04 | 35.88 | 35.04 | 13136 |
| 1720737300 | 35.12 | 1.04 | 3.05 | 34.25 | 35.35 | 34.02 | 25544 |
| 1720650900 | 34.08 | 0.49 | 1.46 | 33.74 | 34.25 | 33.509999 | 8222 |
| 1720564500 | 33.59 | 0.38 | 1.14 | 33.29 | 33.74 | 32.875 | 15087 |
| 1720478100 | 33.21 | 0.43 | 1.31 | 32.79 | 33.25 | 32.549999 | 11053 |
| 1720218900 | 32.78 | -0.57 | -1.71 | 33.22 | 33.22 | 32.75 | 18323 |
| 1720040640 | 33.35 | 0.13 | 0.39 | 33.38 | 33.38 | 32.85 | 4120 |
| 1719959700 | 33.22 | 0.82 | 2.53 | 32.4 | 33.5 | 32 | 15329 |
| 1719873300 | 32.4 | 1.7 | 5.54 | 32.81 | 32.81 | 31.151 | 9666 |
| 1719614100 | 30.7 | 0 | 0.00 | 30.7 | 30.7 | 30.7 | 0 |
| 1719527700 | 30.7 | 0.06 | 0.20 | 30.75 | 30.855 | 30.51 | 4698 |
| 1719441300 | 30.64 | -0.01 | -0.03 | 30.47 | 30.85 | 30.47 | 5886 |
| 1719354900 | 30.65 | 0.04 | 0.13 | 30.5 | 30.75 | 30.45 | 4667 |
| 1719268500 | 30.61 | 0.03 | 0.10 | 30.59 | 30.99 | 30.59 | 4304 |
| 1719009300 | 30.58 | 0.35 | 1.16 | 30.21 | 30.61 | 30.01 | 27312 |
| 1718922900 | 30.23 | -0.01 | -0.03 | 30.36 | 30.65 | 30.03 | 4451 |
| 1718750100 | 30.24 | -0.35 | -1.14 | 30.54 | 30.59 | 30.13 | 8791 |
| 1718663700 | 30.59 | -0.07 | -0.23 | 30.5 | 30.96 | 30.1901 | 7308 |
| 1718404500 | 30.66 | 0.27 | 0.89 | 30.07 | 30.66 | 30.07 | 8053 |
| 1718318100 | 30.39 | -0.34 | -1.11 | 30.75 | 30.75 | 30.39 | 3110 |
| 1718231700 | 30.73 | 0.63 | 2.09 | 30.67 | 30.73 | 30.15 | 5753 |
| 1718145300 | 30.1 | 0.23 | 0.77 | 29.81 | 30.15 | 29.6 | 4735 |
| 1718058900 | 29.87 | -0.01 | -0.03 | 29.81 | 30.15 | 29.81 | 1945 |
| 1717799700 | 29.88 | -0.15 | -0.50 | 29.82 | 29.98 | 29.81 | 4278 |
| 1717713300 | 30.03 | -0.07 | -0.23 | 30 | 30.03 | 29.99 | 4359 |
| 1717626900 | 30.1 | -0.14 | -0.46 | 30.4 | 30.4 | 29.87 | 7138 |
| 1717540500 | 30.24 | -0.1 | -0.33 | 30.29 | 30.31 | 30.17 | 4336 |
| 1717454100 | 30.34 | -0.27 | -0.88 | 30.9 | 30.9 | 29.89 | 6017 |
| 1717194900 | 30.61 | 0 | 0.00 | 30.75 | 31.06 | 30.33 | 4389 |
| 1717108500 | 30.61 | 0.49 | 1.63 | 30.47 | 30.97 | 30.17 | 6986 |
| 1717022100 | 30.12 | -0.36 | -1.18 | 30.13 | 30.71 | 30.12 | 7451 |
| 1716935700 | 30.48 | -0.2 | -0.65 | 30.88 | 31.07 | 30 | 4810 |
| 1716590100 | 30.68 | 0.33 | 1.09 | 30.57 | 30.7 | 30.25 | 6005 |
| 1716503700 | 30.35 | -0.34 | -1.11 | 30.7 | 30.7 | 30.35 | 6755 |
| 1716417300 | 30.69 | -0.29 | -0.94 | 30.77 | 30.8 | 30.5 | 6544 |
| 1716330900 | 30.98 | -0.41 | -1.31 | 31.31 | 31.31 | 30.85 | 4125 |
| 1716244500 | 31.39 | 0.44 | 1.42 | 30.99 | 31.39 | 30.9 | 12007 |
| 1715985300 | 30.95 | 0.01 | 0.03 | 30.95 | 30.95 | 30.55 | 5695 |
| 1715898900 | 30.94 | 0.7 | 2.31 | 30.14 | 31 | 30 | 17345 |
| 1715812500 | 30.24 | -0.01 | -0.03 | 30.48 | 30.48 | 30.0371 | 7425 |
| 1715726100 | 30.25 | 0.18 | 0.60 | 30.28 | 30.28 | 30.03 | 4706 |
| 1715639700 | 30.07 | -0.21 | -0.69 | 30.33 | 30.4999 | 29.97 | 6577 |
| 1715380500 | 30.28 | 0.1 | 0.33 | 30.09 | 30.39 | 30.07 | 2406 |
| 1715294100 | 30.18 | -0.18 | -0.59 | 30.24 | 30.28 | 29.59 | 6937 |
| 1715207700 | 30.36 | 0.2 | 0.66 | 29.94 | 30.45 | 29.81 | 13529 |
| 1715121300 | 30.16 | -0.19 | -0.63 | 30.44 | 30.45 | 30.14 | 5721 |
| 1715034900 | 30.35 | -0.09 | -0.30 | 30.22 | 30.5 | 30.06 | 10625 |
| 1714775700 | 30.44 | 0.19 | 0.63 | 30.31 | 30.47 | 29.96 | 19945 |
| 1714689300 | 30.25 | 0.4 | 1.34 | 30.09 | 30.25 | 29.8 | 9166 |
| 1714602900 | 29.85 | 0.7 | 2.40 | 29.16 | 29.9 | 29.07 | 7904 |
| 1714516500 | 29.15 | -0.72 | -2.41 | 29.65 | 29.6625 | 29.02 | 12812 |
| 1714430100 | 29.87 | -0.18 | -0.60 | 30.15 | 30.15 | 29.67 | 5082 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
