Singapore markets open in 5 hours 15 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.60 +57.92 (+1.10%) Dow
39,885.20 +327.09 (+0.83%) Nasdaq
16,738.46 +227.28 (+1.38%) Bitcoin USD
66,254.65 +4,673.25 (+7.59%) CMC Crypto 200
1,390.55 +122.61 (+9.67%)
Princeton Bancorp, Inc. (BPRN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 30.26 | 30.27 | 30.04 | 30.20 | 30.20 | 5,175 |
| 14 May 2024 | 30.03 | 30.25 | 30.03 | 30.25 | 30.25 | 4,700 |
| 13 May 2024 | 30.33 | 30.50 | 29.97 | 30.07 | 30.07 | 6,600 |
| 10 May 2024 | 30.22 | 30.39 | 30.07 | 30.28 | 30.28 | 2,400 |
| 09 May 2024 | 29.59 | 30.28 | 29.59 | 30.18 | 30.18 | 6,900 |
| 08 May 2024 | 30.16 | 30.45 | 29.81 | 30.36 | 30.36 | 13,500 |
| 07 May 2024 | 30.45 | 30.45 | 30.14 | 30.16 | 30.16 | 5,700 |
| 06 May 2024 | 30.22 | 30.50 | 30.06 | 30.35 | 30.35 | 10,600 |
| 03 May 2024 | 30.31 | 30.47 | 29.96 | 30.44 | 30.44 | 19,900 |
| 02 May 2024 | 29.93 | 30.25 | 29.80 | 30.25 | 30.25 | 9,200 |
| 01 May 2024 | 29.50 | 29.90 | 29.24 | 29.85 | 29.85 | 7,900 |
| 30 Apr 2024 | 29.56 | 29.66 | 29.02 | 29.15 | 29.15 | 12,800 |
| 29 Apr 2024 | 29.99 | 29.99 | 29.67 | 29.87 | 29.87 | 5,100 |
| 26 Apr 2024 | 29.51 | 30.05 | 29.51 | 30.05 | 30.05 | 8,000 |
| 25 Apr 2024 | 30.11 | 30.11 | 29.36 | 29.48 | 29.48 | 9,000 |
| 24 Apr 2024 | 29.76 | 30.30 | 29.72 | 30.01 | 30.01 | 4,500 |
| 23 Apr 2024 | 30.19 | 30.19 | 29.95 | 30.16 | 30.16 | 5,300 |
| 22 Apr 2024 | 29.81 | 30.32 | 29.78 | 30.12 | 30.12 | 13,000 |
| 19 Apr 2024 | 29.51 | 30.00 | 29.51 | 29.80 | 29.80 | 5,800 |
| 18 Apr 2024 | 29.68 | 30.09 | 29.51 | 29.51 | 29.51 | 11,900 |
| 17 Apr 2024 | 29.94 | 30.45 | 29.31 | 29.68 | 29.68 | 10,000 |
| 16 Apr 2024 | 29.55 | 30.00 | 29.52 | 29.72 | 29.72 | 7,100 |
| 15 Apr 2024 | 29.62 | 29.76 | 29.27 | 29.54 | 29.54 | 17,300 |
| 12 Apr 2024 | 29.77 | 29.89 | 29.40 | 29.40 | 29.40 | 3,900 |
| 11 Apr 2024 | 29.78 | 30.19 | 29.78 | 29.78 | 29.78 | 8,800 |
| 10 Apr 2024 | 29.84 | 29.87 | 29.61 | 29.61 | 29.61 | 15,900 |
| 09 Apr 2024 | 29.96 | 30.13 | 29.80 | 30.13 | 30.13 | 6,800 |
| 08 Apr 2024 | 30.25 | 30.34 | 30.00 | 30.00 | 30.00 | 5,600 |
| 05 Apr 2024 | 30.23 | 30.32 | 30.13 | 30.13 | 30.13 | 4,200 |
| 04 Apr 2024 | 30.04 | 30.49 | 30.04 | 30.07 | 30.07 | 5,200 |
| 03 Apr 2024 | 29.97 | 30.50 | 29.97 | 30.25 | 30.25 | 11,600 |
| 02 Apr 2024 | 30.19 | 30.27 | 29.97 | 30.03 | 30.03 | 10,400 |
| 01 Apr 2024 | 30.50 | 31.00 | 30.35 | 30.35 | 30.35 | 9,200 |
| 28 Mar 2024 | 30.92 | 31.10 | 30.50 | 30.78 | 30.78 | 7,400 |
| 27 Mar 2024 | 30.34 | 31.12 | 30.34 | 31.12 | 31.12 | 8,500 |
| 26 Mar 2024 | 31.25 | 31.49 | 30.32 | 30.32 | 30.32 | 5,100 |
| 25 Mar 2024 | 31.37 | 31.67 | 31.00 | 31.00 | 31.00 | 8,100 |
| 22 Mar 2024 | 30.97 | 31.30 | 30.88 | 30.88 | 30.88 | 5,200 |
| 21 Mar 2024 | 31.29 | 31.52 | 31.17 | 31.39 | 31.39 | 15,900 |
| 20 Mar 2024 | 30.32 | 31.37 | 30.32 | 31.37 | 31.37 | 8,800 |
| 19 Mar 2024 | 30.26 | 30.66 | 30.22 | 30.32 | 30.32 | 7,300 |
| 18 Mar 2024 | 29.80 | 31.01 | 29.69 | 30.12 | 30.12 | 4,000 |
| 15 Mar 2024 | 29.73 | 30.18 | 29.58 | 30.18 | 30.18 | 70,000 |
| 14 Mar 2024 | 30.10 | 30.40 | 29.56 | 29.72 | 29.72 | 14,400 |
| 13 Mar 2024 | 30.50 | 30.65 | 30.33 | 30.58 | 30.58 | 10,200 |
| 12 Mar 2024 | 30.11 | 31.10 | 29.94 | 30.53 | 30.53 | 17,800 |
| 11 Mar 2024 | 30.15 | 30.79 | 30.11 | 30.11 | 30.11 | 7,200 |
| 08 Mar 2024 | 30.72 | 30.72 | 30.05 | 30.24 | 30.24 | 10,800 |
| 07 Mar 2024 | 30.45 | 30.45 | 30.15 | 30.45 | 30.45 | 4,600 |
| 06 Mar 2024 | 30.08 | 31.03 | 30.08 | 30.34 | 30.34 | 6,400 |
| 05 Mar 2024 | 30.26 | 30.55 | 30.05 | 30.25 | 30.25 | 14,600 |
| 04 Mar 2024 | 30.60 | 31.00 | 30.36 | 30.36 | 30.36 | 2,300 |
| 01 Mar 2024 | 30.72 | 31.00 | 30.40 | 30.54 | 30.54 | 8,800 |
| 29 Feb 2024 | 30.84 | 30.98 | 30.57 | 30.78 | 30.78 | 5,700 |
| 28 Feb 2024 | 31.09 | 31.09 | 30.36 | 30.40 | 30.40 | 5,400 |
| 27 Feb 2024 | 31.21 | 31.21 | 30.85 | 31.00 | 31.00 | 3,100 |
| 26 Feb 2024 | 31.10 | 31.44 | 30.86 | 30.86 | 30.86 | 3,000 |
| 23 Feb 2024 | 31.55 | 31.55 | 30.83 | 31.08 | 31.08 | 13,600 |
| 22 Feb 2024 | 31.57 | 32.08 | 30.81 | 31.10 | 31.10 | 19,900 |
| 21 Feb 2024 | 31.90 | 31.90 | 31.30 | 31.57 | 31.57 | 7,700 |
| 20 Feb 2024 | 32.30 | 33.02 | 32.00 | 32.00 | 32.00 | 6,800 |
| 16 Feb 2024 | 32.97 | 33.45 | 32.85 | 32.92 | 32.92 | 11,800 |
| 15 Feb 2024 | 32.50 | 33.69 | 32.50 | 33.02 | 33.02 | 12,000 |
| 14 Feb 2024 | 31.43 | 32.29 | 31.35 | 32.29 | 32.29 | 11,600 |
| 13 Feb 2024 | 31.95 | 31.95 | 31.22 | 31.22 | 31.22 | 23,700 |
| 12 Feb 2024 | 31.32 | 32.40 | 31.32 | 32.13 | 32.13 | 9,000 |
| 09 Feb 2024 | 31.55 | 32.07 | 31.30 | 31.31 | 31.31 | 34,900 |
| 08 Feb 2024 | 31.25 | 31.52 | 31.25 | 31.47 | 31.47 | 11,600 |
| 08 Feb 2024 | 0.3 Dividend | |||||
| 07 Feb 2024 | 31.12 | 31.62 | 30.53 | 31.23 | 30.93 | 20,800 |
| 06 Feb 2024 | 32.46 | 32.54 | 31.28 | 31.36 | 31.06 | 41,300 |
| 05 Feb 2024 | 32.08 | 32.82 | 31.83 | 32.38 | 32.07 | 22,200 |
| 02 Feb 2024 | 31.65 | 32.46 | 31.65 | 32.28 | 31.97 | 11,500 |
| 01 Feb 2024 | 32.80 | 32.80 | 31.61 | 32.04 | 31.73 | 20,600 |
| 31 Jan 2024 | 32.91 | 33.55 | 32.66 | 32.66 | 32.35 | 12,500 |
| 30 Jan 2024 | 32.53 | 33.13 | 32.53 | 33.07 | 32.75 | 8,800 |
| 29 Jan 2024 | 33.98 | 34.49 | 32.73 | 33.14 | 32.82 | 23,900 |
| 26 Jan 2024 | 33.99 | 34.21 | 33.60 | 33.73 | 33.41 | 7,200 |
| 25 Jan 2024 | 34.90 | 34.90 | 33.58 | 34.24 | 33.91 | 12,300 |
| 24 Jan 2024 | 34.55 | 34.60 | 34.48 | 34.50 | 34.17 | 7,600 |
| 23 Jan 2024 | 34.73 | 34.73 | 34.05 | 34.33 | 34.00 | 11,200 |
| 22 Jan 2024 | 34.49 | 34.49 | 34.00 | 34.49 | 34.16 | 6,500 |
| 19 Jan 2024 | 34.00 | 34.49 | 33.50 | 34.49 | 34.16 | 6,900 |
| 18 Jan 2024 | 34.00 | 34.00 | 33.64 | 34.00 | 33.67 | 7,100 |
| 17 Jan 2024 | 34.15 | 34.15 | 33.64 | 34.00 | 33.67 | 5,000 |
| 16 Jan 2024 | 33.75 | 34.36 | 33.52 | 33.61 | 33.29 | 8,900 |
| 12 Jan 2024 | 34.28 | 34.30 | 33.57 | 33.86 | 33.53 | 16,800 |
| 11 Jan 2024 | 34.16 | 34.44 | 33.90 | 34.11 | 33.78 | 15,500 |
| 10 Jan 2024 | 34.23 | 34.54 | 33.75 | 33.87 | 33.54 | 8,700 |
| 09 Jan 2024 | 34.31 | 34.56 | 33.82 | 34.13 | 33.80 | 20,300 |
| 08 Jan 2024 | 35.19 | 35.33 | 34.23 | 34.68 | 34.35 | 12,900 |
| 05 Jan 2024 | 35.45 | 35.66 | 35.35 | 35.39 | 35.05 | 16,900 |
| 04 Jan 2024 | 35.56 | 36.03 | 35.02 | 35.44 | 35.10 | 16,500 |
| 03 Jan 2024 | 36.25 | 36.25 | 35.56 | 35.56 | 35.22 | 13,700 |
| 02 Jan 2024 | 36.20 | 36.49 | 35.42 | 36.25 | 35.90 | 36,700 |
| 29 Dec 2023 | 36.25 | 36.28 | 35.90 | 35.90 | 35.56 | 7,900 |
| 28 Dec 2023 | 36.63 | 36.65 | 36.31 | 36.51 | 36.16 | 9,800 |
| 27 Dec 2023 | 37.25 | 37.25 | 36.50 | 36.69 | 36.34 | 17,400 |
| 26 Dec 2023 | 37.93 | 37.93 | 37.30 | 37.33 | 36.97 | 15,500 |
| 22 Dec 2023 | 36.95 | 38.09 | 36.39 | 37.45 | 37.09 | 9,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.