Princeton Bancorp Stock Price History
NASDAQ: BPRNFinanceMajor BanksUSD
42.82-0.78 (-1.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BPRN price history at a glance
The price history for Princeton Bancorp (BPRN) on this page begins on May 29, 2017, when the stock closed at $33.00; it most recently closed at $42.82 on October 5, 2026. The highest price in this record is $44.50, reached on September 28, 2026; the latest close is 3.8% below that peak. Across the 8 complete calendar years in the table, BPRN finished higher in 4 and lower in 4. Its best year was 2021 (+25.3%) and its worst was 2020 (-24.1%).
Over roughly 9 years the share price changed +29.8%, a 2.8% compound annual price return (excluding dividends). In the last 12 months alone, BPRN has gained 39.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $44.50
- Date of high
- Sep 28, 2026
- Low since 2017
- $17.40
- Date of low
- Sep 21, 2020
- 52-week high
- $44.50
- 52-week low
- $29.70
- Last close
- $42.82
BPRN returns
1 week
-2.06%
1 month
-1.68%
3 months
+12.68%
6 months
+18.98%
Year to date
+23.44%
1 year
+39.34%
3 years
+44.66%
5 years
+44.13%
BPRN price return, excluding dividends.
BPRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.82 | +26.84% |
| 2025 | 33.76 | -1.60% |
| 2024 | 34.31 | -4.43% |
| 2023 | 35.90 | +13.18% |
| 2022 | 31.72 | +8.15% |
| 2021 | 29.33 | +25.29% |
| 2020 | 23.41 | -24.14% |
| 2019 | 30.86 | +6.05% |
| 2018 | 29.10 | -15.26% |
| 2017* | 34.34 | +4.06% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
BPRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.61 | 43.67 | 42.80 | 42.82 | -1.79% | |
| 43.06 | 43.68 | 42.77 | 43.60 | +1.61% | |
| 43.01 | 43.39 | 42.61 | 42.91 | -0.95% | |
| 43.57 | 44.43 | 43.32 | 43.32 | -0.28% | |
| 43.87 | 44.05 | 43.40 | 43.44 | -0.64% | |
| 43.63 | 44.50 | 43.31 | 43.72 | +1.30% | |
| 43.01 | 44.00 | 42.26 | 43.16 | +0.56% | |
| 43.61 | 43.66 | 42.35 | 42.92 | -1.40% | |
| 43.62 | 43.73 | 42.70 | 43.53 | +0.14% | |
| 43.49 | 43.69 | 43.10 | 43.47 | +0.14% | |
| 43.30 | 43.67 | 43.00 | 43.41 | +0.51% | |
| 42.70 | 43.45 | 42.70 | 43.19 | +1.48% | |
| 43.55 | 43.69 | 42.53 | 42.56 | -2.43% | |
| 43.39 | 43.88 | 43.35 | 43.62 | +1.02% | |
| 43.51 | 43.68 | 43.16 | 43.18 | -0.78% | |
| 42.90 | 43.86 | 42.70 | 43.52 | +0.51% | |
| 43.36 | 43.78 | 42.26 | 43.30 | +0.60% | |
| 43.98 | 44.05 | 42.99 | 43.04 | -1.91% | |
| 43.60 | 43.98 | 43.10 | 43.88 | +0.64% | |
| 43.44 | 44.02 | 43.34 | 43.60 | +0.58% | |
| 43.76 | 44.10 | 43.06 | 43.35 | -0.55% | |
| 43.40 | 43.69 | 43.10 | 43.59 | +0.09% | |
| 42.87 | 43.69 | 42.78 | 43.55 | +1.59% | |
| 43.51 | 43.62 | 42.86 | 42.87 | -1.52% | |
| 43.37 | 44.01 | 43.35 | 43.53 | +0.30% | |
| 43.19 | 43.94 | 42.95 | 43.40 | +0.98% | |
| 43.00 | 43.38 | 42.75 | 42.98 | +1.70% | |
| 42.21 | 42.59 | 41.94 | 42.26 | +0.09% | |
| 42.49 | 42.76 | 41.92 | 42.22 | -0.07% | |
| 42.41 | 43.48 | 42.20 | 42.25 | +0.07% | |
| 42.32 | 42.63 | 41.92 | 42.22 | -0.17% | |
| 42.68 | 42.68 | 42.01 | 42.29 | -0.09% | |
| 42.43 | 42.72 | 42.20 | 42.33 | -0.17% | |
| 42.74 | 43.70 | 42.17 | 42.40 | -0.24% | |
| 42.60 | 42.84 | 42.12 | 42.50 | +0.12% | |
| 42.18 | 42.61 | 41.79 | 42.45 | +0.88% | |
| 43.47 | 43.47 | 41.83 | 42.08 | -2.50% | |
| 42.81 | 43.35 | 41.94 | 43.16 | +0.94% | |
| 43.44 | 43.67 | 42.75 | 42.76 | -1.63% | |
| 43.62 | 43.71 | 42.86 | 43.47 | +0.12% | |
| 43.70 | 43.91 | 43.21 | 43.42 | +0.44% | |
| 42.70 | 43.23 | 42.12 | 43.23 | +1.72% | |
| 42.23 | 42.63 | 42.06 | 42.50 | +0.71% | |
| 41.56 | 42.21 | 40.90 | 42.20 | +0.19% | |
| 42.37 | 42.47 | 41.41 | 42.12 | -0.28% | |
| 42.18 | 42.24 | 41.70 | 42.24 | +0.28% | |
| 42.15 | 42.19 | 40.93 | 42.12 | -0.30% | |
| 42.48 | 42.76 | 41.71 | 42.25 | -0.37% | |
| 42.22 | 42.91 | 41.53 | 42.40 | +2.81% | |
| 42.48 | 42.60 | 40.93 | 41.24 | +0.17% | |
| 42.74 | 42.74 | 40.93 | 41.17 | -0.89% | |
| 41.66 | 42.30 | 41.41 | 41.54 | -0.74% | |
| 41.21 | 43.93 | 41.19 | 41.85 | +2.88% | |
| 41.95 | 41.96 | 40.67 | 40.68 | -0.43% | |
| 38.25 | 41.15 | 38.25 | 40.86 | +7.60% | |
| 37.57 | 38.14 | 37.00 | 37.97 | +0.74% | |
| 38.21 | 38.21 | 37.35 | 37.69 | -1.82% | |
| 38.25 | 38.50 | 37.88 | 38.39 | +0.73% | |
| 38.65 | 39.00 | 38.06 | 38.11 | -1.17% | |
| 39.01 | 39.25 | 38.40 | 38.56 | -1.58% | |
| 38.80 | 39.34 | 38.74 | 39.18 | +1.08% | |
| 38.26 | 38.87 | 38.10 | 38.76 | +1.65% | |
| 38.72 | 38.88 | 38.13 | 38.13 | -0.91% | |
| 38.01 | 38.70 | 38.01 | 38.48 | +1.26% | |
| 38.25 | 38.96 | 37.94 | 38.00 | -0.34% | |
| 37.16 | 38.34 | 37.00 | 38.13 | +2.69% | |
| 37.90 | 37.90 | 37.13 | 37.13 | -2.06% | |
| 38.40 | 38.40 | 37.91 | 37.91 | -0.45% | |
| 39.20 | 39.48 | 37.92 | 38.08 | -2.31% | |
| 38.92 | 39.41 | 38.88 | 38.98 | +0.13% | |
| 38.00 | 39.02 | 37.90 | 38.93 | +2.58% | |
| 38.25 | 38.25 | 37.63 | 37.95 | +0.21% | |
| 38.08 | 38.08 | 37.32 | 37.87 | -0.08% | |
| 37.61 | 38.00 | 37.00 | 37.90 | +1.31% | |
| 37.80 | 37.86 | 37.28 | 37.41 | -0.90% | |
| 37.03 | 38.00 | 37.00 | 37.75 | +0.91% | |
| 37.14 | 37.68 | 37.03 | 37.41 | +1.27% | |
| 38.35 | 38.35 | 36.91 | 36.94 | -3.68% | |
| 37.48 | 38.40 | 37.48 | 38.35 | +3.59% | |
| 37.51 | 37.73 | 36.89 | 37.02 | -1.36% | |
| 37.75 | 37.83 | 37.51 | 37.53 | -0.24% | |
| 37.60 | 37.87 | 37.53 | 37.62 | +0.27% | |
| 37.05 | 37.60 | 37.05 | 37.52 | +1.60% | |
| 36.52 | 37.09 | 36.52 | 36.93 | +1.18% | |
| 36.00 | 36.57 | 36.00 | 36.50 | +1.90% | |
| 35.50 | 36.00 | 35.50 | 35.82 | +1.88% | |
| 35.22 | 35.25 | 34.79 | 35.16 | -0.17% | |
| 35.01 | 35.25 | 34.67 | 35.22 | +1.70% | |
| 34.60 | 34.75 | 34.16 | 34.63 | +1.46% | |
| 35.26 | 35.26 | 34.02 | 34.13 | -3.48% | |
| 35.40 | 35.41 | 35.36 | 35.36 | -0.45% | |
| 35.68 | 35.77 | 35.25 | 35.52 | -1.44% | |
| 36.20 | 36.25 | 36.04 | 36.04 | -0.44% | |
| 36.20 | 36.25 | 36.20 | 36.20 | +0.17% | |
| 36.15 | 36.15 | 35.93 | 36.14 | +0.39% | |
| 35.53 | 36.15 | 35.51 | 36.00 | +2.13% | |
| 34.75 | 35.25 | 34.75 | 35.25 | +1.61% | |
| 34.95 | 35.00 | 34.47 | 34.69 | -0.26% | |
| 34.97 | 35.27 | 34.59 | 34.78 | +0.81% | |
| 34.25 | 34.50 | 34.15 | 34.50 | +0.73% | |
| 34.29 | 34.29 | 34.25 | 34.25 | +0.62% | |
| 34.79 | 34.86 | 34.01 | 34.04 | -2.77% | |
| 35.14 | 35.67 | 34.60 | 35.01 | +1.18% | |
| 34.15 | 34.91 | 34.15 | 34.60 | +0.76% | |
| 35.15 | 35.15 | 34.14 | 34.34 | -2.30% | |
| 35.45 | 35.84 | 35.15 | 35.15 | -0.93% | |
| 35.55 | 35.88 | 35.24 | 35.48 | -0.20% | |
| 35.10 | 35.67 | 35.01 | 35.55 | +1.46% | |
| 35.25 | 35.31 | 35.04 | 35.04 | -0.60% | |
| 35.68 | 35.68 | 33.91 | 35.25 | -1.89% | |
| 36.29 | 36.29 | 35.29 | 35.93 | -0.50% | |
| 35.70 | 36.12 | 35.70 | 36.11 | +0.95% | |
| 35.60 | 35.86 | 35.60 | 35.77 | +0.45% | |
| 35.90 | 36.11 | 35.38 | 35.61 | -1.00% | |
| 35.68 | 35.97 | 35.50 | 35.97 | +1.96% | |
| 34.85 | 35.60 | 34.85 | 35.28 | +0.83% | |
| 35.20 | 35.20 | 34.73 | 34.99 | -0.68% | |
| 34.90 | 35.50 | 34.67 | 35.23 | +0.63% | |
| 35.31 | 35.85 | 35.01 | 35.01 | -0.62% | |
| 35.88 | 35.88 | 35.00 | 35.23 | -0.11% | |
| 36.24 | 36.24 | 35.00 | 35.27 | -2.94% | |
| 35.73 | 36.46 | 35.35 | 36.34 | +2.98% | |
| 35.73 | 35.85 | 34.87 | 35.29 | -1.29% | |
| 35.81 | 35.85 | 35.50 | 35.75 | -0.22% | |
| 35.68 | 35.83 | 35.51 | 35.83 | +0.22% | |
| 35.74 | 35.99 | 35.40 | 35.75 | -0.67% | |
| 35.70 | 36.10 | 35.70 | 35.99 | -0.44% | |
| 35.50 | 36.24 | 35.50 | 36.15 | +0.95% | |
| 34.81 | 35.81 | 34.81 | 35.81 | +3.50% | |
| 34.41 | 34.70 | 34.41 | 34.60 | -0.14% | |
| 34.81 | 35.22 | 34.56 | 34.65 | -0.46% | |
| 34.74 | 34.81 | 34.69 | 34.81 | +0.67% | |
| 33.86 | 34.72 | 33.86 | 34.58 | +2.40% | |
| 34.69 | 34.69 | 33.69 | 33.77 | -1.23% | |
| 33.60 | 34.22 | 33.60 | 34.19 | +2.89% | |
| 34.13 | 34.13 | 32.90 | 33.23 | -2.58% | |
| 34.29 | 34.49 | 33.94 | 34.11 | -0.64% | |
| 34.21 | 34.68 | 33.97 | 34.33 | +0.38% | |
| 34.62 | 34.83 | 34.20 | 34.20 | +0.06% | |
| 33.47 | 34.65 | 33.47 | 34.18 | +2.98% | |
| 33.24 | 33.38 | 32.76 | 33.19 | +0.21% | |
| 32.59 | 33.31 | 32.55 | 33.12 | +0.52% | |
| 33.40 | 33.41 | 32.56 | 32.95 | -1.35% | |
| 33.53 | 34.02 | 33.36 | 33.40 | -0.33% | |
| 33.64 | 33.76 | 33.51 | 33.51 | 0.00% | |
| 33.41 | 33.55 | 33.22 | 33.51 | +0.87% | |
| 33.15 | 33.34 | 32.93 | 33.22 | -0.09% | |
| 33.39 | 33.96 | 33.00 | 33.25 | -0.42% | |
| 33.32 | 33.67 | 33.32 | 33.39 | -0.80% | |
| 33.00 | 33.86 | 32.57 | 33.66 | -0.18% | |
| 33.50 | 33.81 | 33.25 | 33.72 | -0.68% | |
| 33.86 | 33.98 | 33.62 | 33.95 | -0.75% | |
| 34.18 | 34.70 | 34.06 | 34.21 | +0.60% | |
| 33.76 | 34.25 | 33.37 | 34.00 | -0.12% | |
| 34.46 | 34.57 | 34.04 | 34.04 | +0.21% | |
| 34.42 | 34.82 | 33.97 | 33.97 | -2.58% | |
| 35.03 | 35.39 | 34.65 | 34.87 | +0.52% | |
| 34.16 | 35.06 | 34.13 | 34.69 | +1.58% | |
| 35.69 | 35.69 | 33.85 | 34.15 | +0.71% | |
| 34.86 | 35.63 | 32.66 | 33.91 | -2.89% | |
| 35.15 | 35.49 | 34.92 | 34.92 | -0.43% | |
| 35.67 | 35.67 | 35.02 | 35.07 | -2.04% | |
| 36.00 | 36.02 | 35.43 | 35.80 | -0.83% | |
| 35.72 | 36.45 | 35.66 | 36.10 | +1.04% | |
| 35.65 | 35.97 | 35.40 | 35.73 | +1.39% | |
| 35.65 | 36.00 | 34.66 | 35.24 | -1.12% | |
| 36.38 | 36.38 | 35.62 | 35.64 | -1.03% | |
| 36.28 | 36.70 | 35.92 | 36.01 | -0.28% | |
| 36.32 | 37.01 | 35.97 | 36.11 | -0.85% | |
| 36.64 | 36.86 | 36.31 | 36.42 | +0.80% | |
| 37.00 | 37.23 | 36.07 | 36.13 | -2.09% | |
| 37.54 | 37.69 | 36.70 | 36.90 | -2.48% | |
| 37.73 | 37.99 | 37.00 | 37.84 | +0.91% | |
| 36.16 | 37.95 | 35.56 | 37.50 | +3.51% | |
| 36.58 | 36.58 | 35.54 | 36.23 | -1.76% | |
| 36.61 | 36.91 | 35.61 | 36.88 | +1.68% | |
| 37.99 | 37.99 | 36.02 | 36.27 | -2.63% | |
| 36.28 | 37.29 | 36.28 | 37.25 | +2.62% | |
| 36.55 | 37.29 | 36.30 | 36.30 | -2.10% | |
| 37.50 | 37.50 | 36.17 | 37.08 | -0.03% | |
| 36.90 | 37.28 | 36.53 | 37.09 | +0.38% | |
| 36.60 | 37.50 | 36.56 | 36.95 | +1.85% | |
| 36.25 | 36.90 | 35.79 | 36.28 | -0.60% | |
| 36.39 | 36.62 | 36.39 | 36.50 | -0.44% | |
| 35.50 | 36.85 | 35.50 | 36.66 | +3.27% | |
| 35.50 | 35.76 | 35.30 | 35.50 | +0.34% | |
| 35.25 | 35.50 | 35.25 | 35.38 | -1.20% | |
| 35.16 | 36.00 | 35.16 | 35.81 | +1.39% | |
| 35.42 | 36.49 | 34.62 | 35.32 | -0.20% | |
| 35.53 | 35.53 | 35.05 | 35.39 | +3.78% | |
| 34.02 | 34.35 | 33.77 | 34.10 | +0.18% | |
| 33.90 | 34.57 | 33.75 | 34.04 | +0.27% | |
| 33.70 | 34.67 | 33.70 | 33.95 | +0.56% | |
| 34.96 | 34.96 | 33.75 | 33.76 | -2.68% | |
| 35.50 | 35.78 | 34.69 | 34.69 | -3.05% | |
| 35.69 | 36.70 | 35.69 | 35.78 | +1.04% | |
| 35.12 | 35.43 | 35.10 | 35.41 | +0.37% | |
| 35.27 | 35.53 | 35.25 | 35.28 | -0.08% | |
| 35.95 | 36.02 | 35.31 | 35.31 | -1.12% | |
| 35.75 | 36.00 | 35.71 | 35.71 | 0.00% | |
| 35.95 | 36.00 | 35.40 | 35.71 | +1.10% | |
| 36.68 | 36.68 | 35.11 | 35.32 | -3.73% | |
| 35.94 | 36.95 | 35.85 | 36.69 | +2.20% | |
| 35.90 | 36.00 | 35.61 | 35.90 | -0.31% | |
| 36.15 | 36.67 | 35.50 | 36.01 | -1.42% | |
| 36.23 | 36.58 | 35.88 | 36.53 | +0.74% | |
| 35.71 | 36.67 | 35.71 | 36.26 | +1.06% | |
| 35.54 | 36.15 | 35.40 | 35.88 | +1.16% | |
| 33.67 | 35.47 | 33.54 | 35.47 | +6.20% | |
| 33.33 | 33.65 | 33.25 | 33.40 | +0.24% | |
| 33.31 | 33.55 | 33.31 | 33.32 | -0.03% | |
| 34.37 | 34.48 | 33.33 | 33.33 | -1.51% | |
| 34.10 | 34.25 | 33.84 | 33.84 | -0.35% | |
| 33.51 | 34.02 | 33.44 | 33.96 | +1.65% | |
| 34.05 | 34.31 | 33.41 | 33.41 | -1.01% | |
| 34.41 | 34.41 | 33.75 | 33.75 | -1.86% | |
| 35.00 | 35.00 | 34.39 | 34.39 | -0.35% | |
| 34.00 | 35.00 | 33.75 | 34.51 | +2.31% | |
| 33.52 | 34.00 | 33.52 | 33.73 | +1.96% | |
| 33.20 | 33.20 | 33.08 | 33.08 | -0.90% | |
| 32.62 | 33.95 | 32.62 | 33.38 | +2.36% | |
| 32.30 | 32.61 | 32.29 | 32.61 | +1.12% | |
| 32.25 | 32.62 | 32.20 | 32.25 | +0.09% | |
| 32.52 | 32.52 | 31.71 | 32.22 | -0.19% | |
| 33.49 | 33.49 | 32.17 | 32.28 | -3.44% | |
| 33.47 | 33.47 | 33.18 | 33.43 | -0.12% | |
| 32.75 | 33.50 | 32.75 | 33.47 | +1.64% | |
| 33.40 | 33.40 | 32.58 | 32.93 | -1.58% | |
| 33.69 | 33.69 | 33.40 | 33.46 | -0.12% | |
| 33.20 | 33.55 | 32.26 | 33.50 | +0.90% | |
| 32.75 | 33.33 | 32.75 | 33.20 | -0.30% | |
| 33.00 | 33.67 | 33.00 | 33.30 | +1.00% | |
| 32.80 | 33.00 | 32.25 | 32.97 | +2.61% | |
| 32.25 | 32.27 | 31.89 | 32.13 | -0.22% | |
| 31.19 | 32.30 | 31.19 | 32.20 | +3.60% | |
| 31.06 | 31.18 | 30.92 | 31.08 | -0.26% | |
| 31.02 | 31.80 | 30.76 | 31.16 | +1.86% | |
| 30.38 | 31.30 | 30.38 | 30.59 | +0.26% | |
| 30.24 | 30.56 | 30.24 | 30.51 | +0.16% | |
| 30.76 | 30.81 | 30.33 | 30.46 | -1.17% | |
| 30.65 | 30.88 | 30.63 | 30.82 | +0.65% | |
| 30.60 | 30.66 | 30.60 | 30.62 | -0.52% | |
| 30.93 | 31.16 | 30.54 | 30.78 | +0.10% | |
| 30.31 | 30.92 | 30.31 | 30.75 | +0.92% | |
| 30.40 | 30.81 | 30.04 | 30.47 | +1.80% | |
| 30.02 | 30.48 | 29.76 | 29.93 | +0.61% | |
| 31.11 | 31.11 | 29.70 | 29.75 | -3.63% | |
| 30.59 | 30.97 | 30.45 | 30.87 | -0.13% | |
| 30.00 | 31.00 | 30.00 | 30.91 | +1.61% | |
| 30.56 | 30.56 | 30.02 | 30.42 | +0.50% | |
| 31.00 | 31.00 | 29.96 | 30.27 | -1.50% | |
| 30.68 | 30.90 | 30.68 | 30.73 | -0.52% | |
| 31.08 | 31.28 | 30.72 | 30.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BPRN chart for longer ranges.