Princeton Bancorp, Inc. (BPRN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:48PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 29.59 | 30.28 | 29.59 | 29.86 | 29.86 | 3,457 |
| 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 abr 2024 | 29.56 | 29.66 | 29.02 | 29.15 | 29.15 | 12,800 |
| 29 abr 2024 | 29.99 | 29.99 | 29.67 | 29.87 | 29.87 | 5,100 |
| 26 abr 2024 | 29.51 | 30.05 | 29.51 | 30.05 | 30.05 | 8,000 |
| 25 abr 2024 | 30.11 | 30.11 | 29.36 | 29.48 | 29.48 | 9,000 |
| 24 abr 2024 | 29.76 | 30.30 | 29.72 | 30.01 | 30.01 | 4,500 |
| 23 abr 2024 | 30.19 | 30.19 | 29.95 | 30.16 | 30.16 | 5,300 |
| 22 abr 2024 | 29.81 | 30.32 | 29.78 | 30.12 | 30.12 | 13,000 |
| 19 abr 2024 | 29.51 | 30.00 | 29.51 | 29.80 | 29.80 | 5,800 |
| 18 abr 2024 | 29.68 | 30.09 | 29.51 | 29.51 | 29.51 | 11,900 |
| 17 abr 2024 | 29.94 | 30.45 | 29.31 | 29.68 | 29.68 | 10,000 |
| 16 abr 2024 | 29.55 | 30.00 | 29.52 | 29.72 | 29.72 | 7,100 |
| 15 abr 2024 | 29.62 | 29.76 | 29.27 | 29.54 | 29.54 | 17,300 |
| 12 abr 2024 | 29.77 | 29.89 | 29.40 | 29.40 | 29.40 | 3,900 |
| 11 abr 2024 | 29.78 | 30.19 | 29.78 | 29.78 | 29.78 | 8,800 |
| 10 abr 2024 | 29.84 | 29.87 | 29.61 | 29.61 | 29.61 | 15,900 |
| 09 abr 2024 | 29.96 | 30.13 | 29.80 | 30.13 | 30.13 | 6,800 |
| 08 abr 2024 | 30.25 | 30.34 | 30.00 | 30.00 | 30.00 | 5,600 |
| 05 abr 2024 | 30.23 | 30.32 | 30.13 | 30.13 | 30.13 | 4,200 |
| 04 abr 2024 | 30.04 | 30.49 | 30.04 | 30.07 | 30.07 | 5,200 |
| 03 abr 2024 | 29.97 | 30.50 | 29.97 | 30.25 | 30.25 | 11,600 |
| 02 abr 2024 | 30.19 | 30.27 | 29.97 | 30.03 | 30.03 | 10,400 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 32.91 | 33.55 | 32.66 | 32.66 | 32.35 | 12,500 |
| 30 ene 2024 | 32.53 | 33.13 | 32.53 | 33.07 | 32.75 | 8,800 |
| 29 ene 2024 | 33.98 | 34.49 | 32.73 | 33.14 | 32.82 | 23,900 |
| 26 ene 2024 | 33.99 | 34.21 | 33.60 | 33.73 | 33.41 | 7,200 |
| 25 ene 2024 | 34.90 | 34.90 | 33.58 | 34.24 | 33.91 | 12,300 |
| 24 ene 2024 | 34.55 | 34.60 | 34.48 | 34.50 | 34.17 | 7,600 |
| 23 ene 2024 | 34.73 | 34.73 | 34.05 | 34.33 | 34.00 | 11,200 |
| 22 ene 2024 | 34.49 | 34.49 | 34.00 | 34.49 | 34.16 | 6,500 |
| 19 ene 2024 | 34.00 | 34.49 | 33.50 | 34.49 | 34.16 | 6,900 |
| 18 ene 2024 | 34.00 | 34.00 | 33.64 | 34.00 | 33.67 | 7,100 |
| 17 ene 2024 | 34.15 | 34.15 | 33.64 | 34.00 | 33.67 | 5,000 |
| 16 ene 2024 | 33.75 | 34.36 | 33.52 | 33.61 | 33.29 | 8,900 |
| 12 ene 2024 | 34.28 | 34.30 | 33.57 | 33.86 | 33.53 | 16,800 |
| 11 ene 2024 | 34.16 | 34.44 | 33.90 | 34.11 | 33.78 | 15,500 |
| 10 ene 2024 | 34.23 | 34.54 | 33.75 | 33.87 | 33.54 | 8,700 |
| 09 ene 2024 | 34.31 | 34.56 | 33.82 | 34.13 | 33.80 | 20,300 |
| 08 ene 2024 | 35.19 | 35.33 | 34.23 | 34.68 | 34.35 | 12,900 |
| 05 ene 2024 | 35.45 | 35.66 | 35.35 | 35.39 | 35.05 | 16,900 |
| 04 ene 2024 | 35.56 | 36.03 | 35.02 | 35.44 | 35.10 | 16,500 |
| 03 ene 2024 | 36.25 | 36.25 | 35.56 | 35.56 | 35.22 | 13,700 |
| 02 ene 2024 | 36.20 | 36.49 | 35.42 | 36.25 | 35.90 | 36,700 |
| 29 dic 2023 | 36.25 | 36.28 | 35.90 | 35.90 | 35.56 | 7,900 |
| 28 dic 2023 | 36.63 | 36.65 | 36.31 | 36.51 | 36.16 | 9,800 |
| 27 dic 2023 | 37.25 | 37.25 | 36.50 | 36.69 | 36.34 | 17,400 |
| 26 dic 2023 | 37.93 | 37.93 | 37.30 | 37.33 | 36.97 | 15,500 |
| 22 dic 2023 | 36.95 | 38.09 | 36.39 | 37.45 | 37.09 | 9,300 |
| 21 dic 2023 | 37.74 | 37.82 | 36.61 | 36.95 | 36.60 | 20,400 |
| 20 dic 2023 | 37.88 | 38.19 | 37.10 | 37.42 | 37.06 | 23,300 |
| 19 dic 2023 | 37.38 | 37.92 | 37.10 | 37.38 | 37.02 | 14,400 |
| 18 dic 2023 | 37.44 | 37.44 | 36.75 | 37.11 | 36.75 | 13,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.