Bank of Princeton (BPRN)
31.01
-0.61 (-1.93%)
At close: Mar 04, 2025, 10:55 AM
BPRN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 32.60 | 32.76 | 31.62 | 31.62 | -1.16 | -3.54% | 7,189 |
| Feb 28, 2025 | 32.71 | 32.84 | 31.50 | 32.78 | 0.91 | 2.86% | 12,900 |
| Feb 27, 2025 | 32.15 | 32.15 | 31.62 | 31.87 | -0.30 | -0.93% | 4,200 |
| Feb 26, 2025 | 32.19 | 32.19 | 31.50 | 32.17 | 0.21 | 0.66% | 7,841 |
| Feb 25, 2025 | 31.51 | 32.35 | 31.51 | 31.96 | 0.28 | 0.88% | 12,700 |
| Feb 24, 2025 | 31.97 | 32.05 | 31.58 | 31.68 | 0.28 | 0.89% | 4,900 |
| Feb 21, 2025 | 31.98 | 31.98 | 31.16 | 31.40 | -0.37 | -1.16% | 8,400 |
| Feb 20, 2025 | 32.00 | 32.00 | 31.77 | 31.77 | -0.92 | -2.81% | 4,302 |
| Feb 19, 2025 | 31.88 | 32.69 | 31.88 | 32.69 | 0.40 | 1.24% | 6,300 |
| Feb 18, 2025 | 32.00 | 32.29 | 31.80 | 32.29 | 0.47 | 1.48% | 5,900 |
| Feb 14, 2025 | 31.69 | 31.82 | 31.50 | 31.82 | 0.07 | 0.22% | 4,605 |
| Feb 13, 2025 | 31.33 | 31.75 | 31.13 | 31.75 | 0.40 | 1.28% | 5,900 |
| Feb 12, 2025 | 32.00 | 32.00 | 31.35 | 31.35 | -0.89 | -2.76% | 5,609 |
| Feb 11, 2025 | 32.52 | 32.52 | 32.02 | 32.24 | -0.47 | -1.44% | 13,016 |
| Feb 10, 2025 | 32.27 | 32.76 | 31.93 | 32.71 | 0.39 | 1.21% | 7,932 |
| Feb 7, 2025 | 33.51 | 33.51 | 32.25 | 32.32 | -1.58 | -4.66% | 8,047 |
| Feb 6, 2025 | 34.45 | 34.50 | 33.60 | 33.90 | -0.10 | -0.29% | 17,743 |
| Feb 5, 2025 | 32.41 | 34.00 | 32.40 | 34.00 | 1.59 | 4.91% | 14,200 |
| Feb 4, 2025 | 31.70 | 32.87 | 31.70 | 32.41 | 0.91 | 2.89% | 20,030 |
| Feb 3, 2025 | 30.35 | 31.50 | 30.35 | 31.50 | 0.98 | 3.21% | 12,600 |
| Jan 31, 2025 | 31.00 | 31.67 | 30.50 | 30.52 | -1.27 | -3.99% | 7,515 |
| Jan 30, 2025 | 32.53 | 32.53 | 31.62 | 31.79 | -0.92 | -2.81% | 4,800 |
| Jan 29, 2025 | 32.50 | 32.71 | 32.00 | 32.71 | -0.65 | -1.95% | 10,404 |
| Jan 28, 2025 | 33.00 | 33.36 | 33.00 | 33.36 | 0.13 | 0.39% | 3,349 |
| Jan 27, 2025 | 32.74 | 33.23 | 32.74 | 33.23 | 0.58 | 1.78% | 14,400 |
| Jan 24, 2025 | 32.58 | 33.36 | 32.58 | 32.65 | -0.41 | -1.24% | 8,300 |
| Jan 23, 2025 | 32.50 | 33.06 | 32.50 | 33.06 | 0.40 | 1.22% | 6,023 |
| Jan 22, 2025 | 33.43 | 33.77 | 32.66 | 32.66 | -0.88 | -2.62% | 7,419 |
| Jan 21, 2025 | 32.87 | 33.54 | 32.87 | 33.54 | 0.41 | 1.24% | 5,000 |
| Jan 17, 2025 | 33.03 | 33.20 | 32.75 | 33.13 | 0.31 | 0.94% | 7,325 |
| Jan 16, 2025 | 33.23 | 33.23 | 32.80 | 32.82 | -1.07 | -3.16% | 4,700 |
| Jan 15, 2025 | 33.39 | 33.89 | 32.87 | 33.89 | 0.83 | 2.51% | 4,900 |
| Jan 14, 2025 | 32.92 | 33.06 | 32.64 | 33.06 | 0.23 | 0.70% | 4,537 |
| Jan 13, 2025 | 31.62 | 32.92 | 31.62 | 32.83 | 0.79 | 2.47% | 4,000 |
| Jan 10, 2025 | 32.42 | 32.42 | 31.66 | 32.04 | -1.03 | -3.11% | 10,900 |
| Jan 8, 2025 | 32.29 | 33.07 | 32.29 | 33.07 | 0.42 | 1.29% | 5,800 |
| Jan 7, 2025 | 33.28 | 33.31 | 32.51 | 32.65 | -0.69 | -2.07% | 12,908 |
| Jan 6, 2025 | 34.71 | 34.71 | 33.31 | 33.34 | -0.97 | -2.83% | 5,700 |
| Jan 3, 2025 | 34.10 | 34.31 | 33.55 | 34.31 | 0.40 | 1.18% | 5,500 |
| Jan 2, 2025 | 34.87 | 34.87 | 33.50 | 33.91 | -0.52 | -1.51% | 9,604 |
| Dec 31, 2024 | 34.50 | 34.69 | 34.00 | 34.43 | 0.09 | 0.26% | 8,612 |
| Dec 30, 2024 | 33.99 | 34.50 | 33.99 | 34.34 | -0.02 | -0.06% | 5,900 |
| Dec 27, 2024 | 33.75 | 34.36 | 33.65 | 34.36 | -0.68 | -1.94% | 9,528 |
| Dec 26, 2024 | 34.46 | 35.40 | 34.46 | 35.04 | 0.29 | 0.83% | 8,505 |
| Dec 24, 2024 | 33.23 | 34.75 | 33.23 | 34.75 | 1.49 | 4.48% | 4,632 |
| Dec 23, 2024 | 33.36 | 33.62 | 33.15 | 33.26 | -0.63 | -1.86% | 28,822 |
| Dec 20, 2024 | 33.62 | 36.50 | 33.39 | 33.89 | -0.14 | -0.41% | 55,900 |
| Dec 19, 2024 | 35.17 | 35.20 | 34.00 | 34.03 | -0.68 | -1.96% | 9,531 |
| Dec 18, 2024 | 36.86 | 37.36 | 34.71 | 34.71 | -2.16 | -5.86% | 14,600 |
| Dec 17, 2024 | 36.61 | 36.96 | 36.38 | 36.87 | -0.89 | -2.36% | 11,402 |