Bank Of Princeton

BPRN
🏛️ usa →
31.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.40 31.72 31.40 31.72 0.0M
2022-12-29 31.52 31.98 31.23 31.31 0.0M
2022-12-28 31.24 32.01 31.00 31.37 0.0M
2022-12-27 31.63 31.90 31.16 31.17 0.0M
2022-12-23 31.79 31.92 31.50 31.56 0.0M
2022-12-22 31.85 32.00 31.36 31.70 0.0M
2022-12-21 32.19 32.33 31.67 31.76 0.0M
2022-12-20 31.66 32.63 31.50 31.99 0.0M
2022-12-19 31.50 31.61 31.31 31.50 0.0M
2022-12-16 32.37 32.49 31.40 31.50 0.0M
2022-12-15 32.45 32.45 31.76 31.76 0.0M
2022-12-14 32.55 32.88 32.11 32.46 0.0M
2022-12-13 32.70 32.74 32.10 32.58 0.0M
2022-12-12 32.36 32.62 32.00 32.40 0.0M
2022-12-09 32.48 32.79 32.26 32.30 0.0M
2022-12-08 32.17 32.55 32.00 32.36 0.0M
2022-12-07 32.24 32.35 32.00 32.14 0.0M
2022-12-06 32.74 32.74 31.57 32.14 0.0M
2022-12-05 32.74 32.90 32.25 32.54 0.0M
2022-12-02 32.61 32.95 32.39 32.58 0.0M
2022-12-01 32.81 33.00 32.57 32.80 0.0M
2022-11-30 32.30 32.57 32.06 32.55 0.0M
2022-11-29 32.16 32.20 31.66 32.20 0.0M
2022-11-28 32.15 32.15 31.82 32.06 0.0M
2022-11-25 32.00 32.14 32.00 32.01 0.0M
2022-11-23 32.20 32.20 32.14 32.15 0.0M
2022-11-22 32.28 32.28 32.09 32.15 0.0M
2022-11-21 32.21 32.21 32.03 32.15 0.0M
2022-11-18 31.91 32.20 31.90 32.20 0.0M
2022-11-17 32.09 32.09 31.76 32.00 0.0M
2022-11-16 31.91 32.15 31.81 32.10 0.0M
2022-11-15 32.09 32.09 31.81 31.86 0.0M
2022-11-14 31.81 32.00 31.81 32.00 0.0M
2022-11-11 31.76 31.81 31.51 31.75 0.0M
2022-11-10 31.79 31.83 31.51 31.76 0.0M
2022-11-09 31.69 31.81 31.60 31.60 0.0M
2022-11-08 31.69 31.82 31.69 31.82 0.0M
2022-11-07 31.41 31.84 31.41 31.74 0.0M
2022-11-04 31.50 31.68 31.40 31.40 0.0M
2022-11-03 31.80 31.80 31.50 31.50 0.0M
2022-11-02 31.81 31.84 31.70 31.70 0.0M
2022-11-01 31.88 31.90 31.81 31.84 0.0M
2022-10-31 31.56 31.90 31.48 31.70 0.0M
2022-10-28 31.58 31.60 31.47 31.47 0.0M
2022-10-27 31.31 31.75 31.31 31.56 0.0M
2022-10-26 31.34 31.88 31.34 31.74 0.0M
2022-10-25 30.40 32.00 30.40 31.41 0.0M
2022-10-24 30.02 31.00 29.84 30.44 0.0M
2022-10-21 29.81 30.25 29.81 30.02 0.0M
2022-10-20 29.56 29.95 29.56 29.77 0.0M
2022-10-19 29.59 29.73 29.27 29.38 0.0M
2022-10-18 29.43 29.45 29.43 29.45 0.0M
2022-10-17 29.65 29.65 29.50 29.63 0.0M
2022-10-14 29.25 29.84 29.25 29.65 0.0M
2022-10-13 29.04 29.10 29.01 29.10 0.0M
2022-10-12 29.00 29.18 28.99 29.18 0.0M
2022-10-11 28.75 29.00 28.75 29.00 0.0M
2022-10-10 28.57 28.85 28.57 28.85 0.0M
2022-10-07 28.75 28.95 28.51 28.57 0.0M
2022-10-06 28.79 29.00 28.70 28.70 0.0M
2022-10-05 28.60 28.70 28.60 28.70 0.0M
2022-10-04 28.76 28.99 28.62 28.64 0.0M
2022-10-03 28.86 28.86 28.65 28.79 0.0M
2022-09-30 28.35 28.35 28.35 28.35 0.0M
2022-09-29 28.05 28.39 27.83 27.99 0.0M
2022-09-28 27.85 28.40 27.71 27.95 0.0M
2022-09-27 27.80 27.81 27.66 27.81 0.0M
2022-09-26 27.77 27.77 27.63 27.64 0.0M
2022-09-23 27.85 27.85 27.84 27.85 0.0M
2022-09-22 28.12 28.37 28.06 28.11 0.0M
2022-09-21 28.09 28.20 27.85 28.20 0.0M
2022-09-20 27.85 28.26 27.85 28.24 0.0M
2022-09-19 27.70 28.00 27.70 28.00 0.0M
2022-09-16 28.01 28.15 27.62 28.15 0.0M
2022-09-15 27.79 28.28 27.70 28.07 0.0M
2022-09-14 28.16 28.30 28.00 28.02 0.0M
2022-09-13 28.23 28.35 28.14 28.30 0.0M
2022-09-12 28.53 29.00 28.53 28.63 0.0M
2022-09-09 28.50 28.80 28.50 28.80 0.0M
2022-09-08 28.33 28.42 28.26 28.26 0.0M
2022-09-07 28.21 28.66 28.11 28.57 0.0M
2022-09-06 28.50 28.55 28.27 28.27 0.0M
2022-09-02 28.54 28.73 28.50 28.50 0.0M
2022-09-01 28.71 28.71 28.55 28.57 0.0M
2022-08-31 28.85 28.85 28.53 28.53 0.0M
2022-08-30 28.78 28.98 28.63 28.85 0.0M
2022-08-29 29.39 29.84 29.02 29.02 0.0M
2022-08-26 29.68 29.92 29.43 29.50 0.0M
2022-08-25 29.55 29.55 29.50 29.52 0.0M
2022-08-24 29.86 29.95 29.64 29.75 0.0M
2022-08-23 29.50 29.95 29.50 29.95 0.0M
2022-08-22 29.42 29.80 29.42 29.80 0.0M
2022-08-19 29.77 29.90 29.70 29.80 0.0M
2022-08-18 29.58 29.82 29.40 29.82 0.0M
2022-08-17 29.26 29.49 29.15 29.39 0.0M
2022-08-16 28.80 29.25 28.61 29.15 0.0M
2022-08-15 28.43 28.80 28.35 28.76 0.0M
2022-08-12 28.26 28.63 28.20 28.35 0.0M
2022-08-11 27.90 28.32 27.80 28.15 0.0M
2022-08-10 27.92 27.92 27.80 27.81 0.0M
2022-08-09 27.48 28.00 27.48 27.80 0.0M
2022-08-08 28.47 29.02 27.25 27.37 0.0M
2022-08-05 28.51 28.94 28.39 28.39 0.0M
2022-08-04 28.36 28.90 28.36 28.36 0.0M
2022-08-03 29.04 29.11 28.61 28.61 0.0M
2022-08-02 29.11 29.11 28.79 28.79 0.0M
2022-08-01 28.74 29.40 28.74 29.17 0.0M
2022-07-29 29.21 29.37 28.61 29.36 0.0M
2022-07-28 29.02 29.45 28.90 28.90 0.0M
2022-07-27 28.69 29.30 28.69 29.20 0.0M
2022-07-26 28.60 28.80 28.60 28.62 0.0M
2022-07-25 28.59 28.91 28.50 28.86 0.0M
2022-07-22 28.37 28.99 28.37 28.69 0.0M
2022-07-21 28.50 28.85 27.86 28.32 0.0M
2022-07-20 28.80 28.88 28.57 28.57 0.0M
2022-07-19 28.45 28.90 28.05 28.50 0.0M
2022-07-18 27.80 28.71 27.42 27.93 0.0M
2022-07-15 27.52 28.45 27.52 28.02 0.0M
2022-07-14 27.16 27.55 27.16 27.29 0.0M
2022-07-13 27.62 27.97 27.62 27.90 0.0M
2022-07-12 27.61 28.02 27.61 27.78 0.0M
2022-07-11 27.84 27.84 27.51 27.71 0.0M
2022-07-08 28.00 28.62 27.69 27.91 0.0M
2022-07-07 27.81 27.99 27.81 27.99 0.0M
2022-07-06 27.87 27.88 27.31 27.45 0.0M
2022-07-05 27.35 28.15 27.35 27.75 0.0M
2022-07-01 27.95 27.95 27.37 27.48 0.0M
2022-06-30 27.54 27.86 27.13 27.46 0.0M
2022-06-29 27.42 27.73 27.19 27.65 0.0M
2022-06-28 27.87 27.87 27.07 27.24 0.0M
2022-06-27 27.34 28.04 26.87 27.03 0.0M
2022-06-24 28.81 28.81 27.12 27.12 0.0M
2022-06-23 28.75 28.75 26.81 26.81 0.0M
2022-06-22 26.92 27.90 26.92 27.05 0.0M
2022-06-21 26.87 28.00 26.65 26.93 0.0M
2022-06-17 26.58 27.94 26.57 26.75 0.0M
2022-06-16 27.35 27.77 26.58 26.66 0.0M
2022-06-15 28.30 28.30 27.32 27.32 0.0M
2022-06-14 28.20 29.13 28.06 28.06 0.0M
2022-06-13 29.10 29.99 28.00 28.22 0.0M
2022-06-10 29.62 29.94 29.13 29.13 0.0M
2022-06-09 29.40 29.71 29.25 29.25 0.0M
2022-06-08 29.66 29.78 29.36 29.36 0.0M
2022-06-07 29.61 29.93 29.61 29.77 0.0M
2022-06-06 29.73 29.73 29.61 29.61 0.0M
2022-06-03 29.96 30.12 29.65 29.65 0.0M
2022-06-02 29.64 30.00 29.64 29.88 0.0M
2022-06-01 29.86 29.86 29.62 29.70 0.0M
2022-05-31 29.65 29.99 29.57 29.66 0.0M
2022-05-27 29.69 29.99 29.67 29.99 0.0M
2022-05-26 29.15 30.00 29.15 29.50 0.0M
2022-05-25 29.15 29.97 29.09 29.30 0.0M
2022-05-24 28.85 29.07 28.85 28.89 0.0M
2022-05-23 28.90 29.13 28.78 29.11 0.0M
2022-05-20 28.56 29.00 28.56 28.89 0.0M
2022-05-19 28.52 28.53 28.52 28.52 0.0M
2022-05-18 28.67 28.67 28.45 28.65 0.0M
2022-05-17 28.30 28.84 28.06 28.57 0.0M
2022-05-16 28.52 28.52 28.21 28.35 0.0M
2022-05-13 28.57 28.99 28.53 28.59 0.0M
2022-05-12 28.31 28.67 28.31 28.37 0.0M
2022-05-11 29.16 29.87 28.41 28.48 0.0M
2022-05-10 29.45 29.45 29.15 29.16 0.0M
2022-05-09 29.51 29.65 29.41 29.41 0.0M
2022-05-06 29.56 29.65 29.56 29.65 0.0M
2022-05-05 29.85 29.85 29.56 29.56 0.0M
2022-05-04 30.04 30.20 30.00 30.20 0.0M
2022-05-03 29.76 29.96 29.75 29.94 0.0M
2022-05-02 30.02 30.02 29.70 30.01 0.0M
2022-04-29 29.88 30.53 29.80 30.02 0.0M
2022-04-28 29.92 30.52 29.92 30.38 0.0M
2022-04-27 30.06 30.29 29.67 29.67 0.0M
2022-04-26 29.70 30.06 29.59 30.06 0.0M
2022-04-25 30.17 30.46 29.80 30.06 0.0M
2022-04-22 29.82 30.55 29.75 30.49 0.0M
2022-04-21 29.79 29.90 29.50 29.61 0.0M
2022-04-20 29.10 29.45 29.10 29.42 0.0M
2022-04-19 29.35 29.35 28.82 28.82 0.0M
2022-04-18 29.00 29.32 28.68 28.68 0.0M
2022-04-14 29.07 29.10 29.01 29.10 0.0M
2022-04-13 28.86 29.07 28.86 29.05 0.0M
2022-04-12 28.84 28.95 28.81 28.95 0.0M
2022-04-11 28.90 28.95 28.90 28.93 0.0M
2022-04-08 28.93 29.00 28.93 28.97 0.0M
2022-04-07 28.94 28.96 28.90 28.96 0.0M
2022-04-06 28.85 28.95 28.83 28.95 0.0M
2022-04-05 29.03 29.09 28.87 28.90 0.0M
2022-04-04 28.90 29.16 28.85 28.96 0.0M
2022-04-01 28.98 29.03 28.76 28.94 0.0M
2022-03-31 28.99 29.03 28.85 28.85 0.0M
2022-03-30 28.79 29.18 28.79 28.95 0.2M
2022-03-29 28.97 29.16 28.89 29.01 0.0M
2022-03-28 28.91 29.10 28.80 28.91 0.0M
2022-03-25 28.99 29.18 28.81 28.81 0.0M
2022-03-24 28.97 29.10 28.81 29.00 0.0M
2022-03-23 28.98 29.11 28.81 28.85 0.0M
2022-03-22 29.08 29.27 28.83 28.96 0.0M
2022-03-21 29.39 29.39 28.90 28.99 0.0M
2022-03-18 29.17 29.21 28.80 28.85 0.0M
2022-03-17 29.02 29.14 28.86 29.14 0.0M
2022-03-16 29.05 29.17 28.95 29.00 0.0M
2022-03-15 28.90 29.16 28.90 28.93 0.0M
2022-03-14 28.90 29.10 28.90 28.90 0.1M
2022-03-11 28.78 28.90 28.71 28.73 0.0M
2022-03-10 28.85 28.87 28.67 28.80 0.0M
2022-03-09 29.25 29.49 28.95 29.09 0.0M
2022-03-08 29.06 29.28 28.81 29.00 0.0M
2022-03-07 29.39 29.40 29.11 29.15 0.0M
2022-03-04 29.30 29.71 29.17 29.36 0.0M
2022-03-03 29.70 29.74 29.49 29.49 0.0M
2022-03-02 29.40 29.63 29.40 29.61 0.0M
2022-03-01 29.79 29.98 29.31 29.40 0.0M
2022-02-28 29.74 30.01 29.57 29.79 0.0M
2022-02-25 29.99 30.10 29.57 29.93 0.0M
2022-02-24 29.77 29.94 29.35 29.52 0.0M
2022-02-23 29.95 30.06 29.81 29.83 0.0M
2022-02-22 29.96 30.34 29.95 29.95 0.0M
2022-02-18 30.10 30.14 29.92 29.92 0.0M
2022-02-17 30.20 30.32 30.06 30.10 0.0M
2022-02-16 30.33 31.02 30.12 30.30 0.0M
2022-02-15 30.54 30.54 30.54 30.54 0.0M
2022-02-14 30.52 30.95 30.40 30.41 0.0M
2022-02-11 30.83 31.08 30.55 30.70 0.0M
2022-02-10 31.06 31.24 31.06 31.24 0.0M
2022-02-09 31.05 31.24 30.88 31.22 0.0M
2022-02-08 31.45 31.45 31.24 31.24 0.0M
2022-02-07 31.16 31.42 31.16 31.26 0.0M
2022-02-04 30.87 31.30 30.71 31.16 0.0M
2022-02-03 31.52 31.79 30.54 30.71 0.0M
2022-02-02 32.05 32.05 31.37 31.56 0.0M
2022-02-01 30.50 32.05 30.50 32.05 0.0M
2022-01-31 30.28 30.50 30.24 30.34 0.0M
2022-01-28 30.39 30.40 30.21 30.28 0.0M
2022-01-27 30.14 30.22 30.12 30.22 0.0M
2022-01-26 30.21 30.36 30.10 30.12 0.0M
2022-01-25 29.77 30.05 29.67 30.05 0.0M
2022-01-24 29.81 30.03 29.66 29.82 0.0M
2022-01-21 29.90 30.12 29.90 30.04 0.0M
2022-01-20 30.20 30.24 30.02 30.02 0.0M
2022-01-19 30.33 30.40 30.11 30.30 0.0M
2022-01-18 30.26 30.38 30.20 30.31 0.0M
2022-01-14 30.30 30.40 30.24 30.40 0.0M
2022-01-13 30.13 30.40 30.11 30.16 0.0M
2022-01-12 30.46 30.46 30.16 30.16 0.0M
2022-01-11 30.50 30.50 30.16 30.39 0.0M
2022-01-10 30.49 30.50 30.36 30.50 0.0M
2022-01-07 30.78 30.80 30.36 30.66 0.0M
2022-01-06 30.40 30.78 30.07 30.73 0.0M
2022-01-05 30.19 30.50 29.89 30.50 0.0M
2022-01-04 30.02 30.20 29.95 30.14 0.0M
2022-01-03 29.33 30.04 29.28 30.04 0.0M