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
2023-12-29 36.25 36.28 35.90 35.90 0.0M
2023-12-28 36.64 36.66 36.31 36.51 0.0M
2023-12-27 37.25 37.25 36.50 36.69 0.0M
2023-12-26 37.93 37.93 37.30 37.33 0.0M
2023-12-22 36.95 38.09 36.39 37.45 0.0M
2023-12-21 37.74 37.82 36.61 36.95 0.0M
2023-12-20 37.88 38.20 37.10 37.42 0.0M
2023-12-19 37.38 37.92 37.10 37.38 0.0M
2023-12-18 37.44 37.44 36.75 37.11 0.0M
2023-12-15 36.35 37.99 35.38 37.60 0.1M
2023-12-14 35.68 36.29 35.02 36.29 0.0M
2023-12-13 34.06 35.54 33.98 35.54 0.0M
2023-12-12 33.96 34.27 33.76 34.06 0.0M
2023-12-11 34.24 34.30 33.86 34.17 0.0M
2023-12-08 34.23 34.46 33.83 34.24 0.0M
2023-12-07 34.33 34.33 33.75 34.25 0.0M
2023-12-06 33.75 34.00 33.59 33.70 0.0M
2023-12-05 33.77 34.50 32.65 33.97 0.0M
2023-12-04 33.60 34.00 33.60 34.00 0.0M
2023-12-01 33.28 33.69 33.25 33.65 0.0M
2023-11-30 33.32 33.32 32.97 32.97 0.0M
2023-11-29 32.98 33.32 32.75 33.32 0.0M
2023-11-28 32.89 32.99 32.60 32.60 0.0M
2023-11-27 32.82 33.15 32.61 32.65 0.0M
2023-11-24 33.13 33.13 32.64 33.05 0.0M
2023-11-22 33.00 33.00 32.76 32.87 0.0M
2023-11-21 33.02 33.05 32.27 32.72 0.0M
2023-11-20 33.22 33.22 32.87 32.92 0.0M
2023-11-17 33.59 33.60 32.95 33.05 0.0M
2023-11-16 33.06 33.87 32.20 33.43 0.0M
2023-11-15 33.48 34.00 31.41 33.47 0.0M
2023-11-14 32.72 33.69 30.76 33.50 0.0M
2023-11-13 30.76 32.48 30.20 31.89 0.0M
2023-11-10 31.50 31.75 30.68 31.48 0.0M
2023-11-09 31.06 31.97 31.06 31.61 0.0M
2023-11-08 32.62 32.62 32.60 32.60 0.0M
2023-11-07 32.85 32.85 32.13 32.50 0.0M
2023-11-06 30.90 32.84 30.90 32.62 0.0M
2023-11-03 31.75 33.04 28.66 32.27 0.0M
2023-11-02 30.35 31.75 30.00 31.70 0.0M
2023-11-01 30.00 30.10 29.75 29.87 0.0M
2023-10-31 30.45 30.97 29.70 30.00 0.0M
2023-10-30 28.50 30.49 28.50 30.48 0.0M
2023-10-27 29.18 29.45 28.44 28.70 0.0M
2023-10-26 28.85 29.20 28.85 29.20 0.0M
2023-10-25 28.62 28.85 28.51 28.65 0.0M
2023-10-24 29.21 29.30 28.53 28.63 0.0M
2023-10-23 29.39 29.39 29.01 29.08 0.0M
2023-10-20 30.00 30.05 29.31 29.39 0.0M
2023-10-19 29.70 30.08 29.70 29.81 0.0M
2023-10-18 30.03 30.03 29.58 29.58 0.0M
2023-10-17 29.88 30.98 29.88 30.12 0.0M
2023-10-16 30.08 30.10 29.83 29.83 0.0M
2023-10-13 29.55 29.60 29.54 29.60 0.0M
2023-10-12 29.58 29.88 29.50 29.67 0.0M
2023-10-11 29.86 30.16 29.74 29.97 0.0M
2023-10-10 29.45 30.00 29.01 29.80 0.0M
2023-10-09 28.91 30.15 28.75 29.09 0.0M
2023-10-06 29.15 29.36 29.14 29.36 0.0M
2023-10-05 28.85 29.30 28.85 28.91 0.0M
2023-10-04 28.47 28.99 28.40 28.70 0.0M
2023-10-03 28.35 29.18 28.14 28.32 0.0M
2023-10-02 28.97 29.01 28.10 28.21 0.0M
2023-09-29 29.65 29.65 28.57 28.99 0.0M
2023-09-28 29.75 29.76 29.56 29.61 0.0M
2023-09-27 29.90 30.00 29.56 29.63 0.0M
2023-09-26 30.14 30.24 29.50 29.60 0.0M
2023-09-25 29.71 30.24 28.99 30.05 0.0M
2023-09-22 29.73 29.92 29.45 29.67 0.0M
2023-09-21 28.95 29.90 28.95 29.55 0.0M
2023-09-20 29.41 29.88 29.01 29.01 0.0M
2023-09-19 29.32 29.85 29.24 29.52 0.0M
2023-09-18 30.10 30.20 29.32 29.32 0.0M
2023-09-15 28.80 30.54 28.80 30.49 0.1M
2023-09-14 28.74 29.21 28.31 28.80 0.0M
2023-09-13 28.78 28.88 28.42 28.42 0.0M
2023-09-12 28.50 29.12 28.34 28.69 0.0M
2023-09-11 28.41 28.72 28.11 28.11 0.0M
2023-09-08 28.36 28.39 28.07 28.39 0.0M
2023-09-07 28.22 28.89 28.22 28.23 0.0M
2023-09-06 29.23 29.23 28.35 28.41 0.0M
2023-09-05 29.68 29.68 29.06 29.06 0.0M
2023-09-01 29.75 30.00 29.35 29.35 0.0M
2023-08-31 29.25 29.99 29.22 29.27 0.0M
2023-08-30 29.60 29.61 29.21 29.28 0.0M
2023-08-29 29.56 30.00 29.28 29.98 0.0M
2023-08-28 29.25 29.32 29.00 29.32 0.0M
2023-08-25 29.41 29.41 28.83 29.10 0.0M
2023-08-24 29.20 29.56 29.10 29.10 0.0M
2023-08-23 28.98 29.38 28.70 29.03 0.0M
2023-08-22 28.80 28.80 28.56 28.56 0.0M
2023-08-21 29.02 29.19 29.00 29.02 0.0M
2023-08-18 29.44 29.44 29.18 29.37 0.0M
2023-08-17 29.02 29.80 28.90 29.42 0.0M
2023-08-16 29.35 29.96 29.01 29.01 0.0M
2023-08-15 30.26 30.43 29.10 29.10 0.0M
2023-08-14 30.14 30.55 30.14 30.54 0.0M
2023-08-11 30.47 30.49 30.08 30.45 0.0M
2023-08-10 30.41 30.50 29.70 30.49 0.0M
2023-08-09 29.74 29.77 29.42 29.42 0.0M
2023-08-08 29.95 30.15 29.53 30.06 0.0M
2023-08-07 30.97 30.97 29.13 30.22 0.0M
2023-08-04 30.68 31.05 30.39 30.68 0.0M
2023-08-03 30.30 30.99 30.30 30.68 0.0M
2023-08-02 30.45 30.82 30.39 30.45 0.0M
2023-08-01 30.00 31.22 29.50 30.82 0.0M
2023-07-31 31.44 31.69 29.49 29.91 0.0M
2023-07-28 31.51 31.85 31.25 31.69 0.0M
2023-07-27 31.43 31.99 31.42 31.52 0.0M
2023-07-26 30.42 32.00 29.78 31.30 0.0M
2023-07-25 29.93 30.27 29.93 30.00 0.0M
2023-07-24 29.33 30.45 29.27 30.45 0.0M
2023-07-21 30.33 30.55 29.00 29.04 0.0M
2023-07-20 28.43 30.44 28.43 30.44 0.0M
2023-07-19 28.91 29.60 28.91 29.25 0.0M
2023-07-18 28.72 29.00 28.41 28.98 0.0M
2023-07-17 28.24 28.88 27.70 28.88 0.0M
2023-07-14 27.55 27.79 27.23 27.57 0.0M
2023-07-13 28.10 28.25 27.46 27.62 0.0M
2023-07-12 28.00 28.41 27.46 27.86 0.0M
2023-07-11 28.09 28.40 27.37 27.37 0.0M
2023-07-10 27.98 28.00 27.61 27.70 0.0M
2023-07-07 28.08 28.62 27.81 28.19 0.0M
2023-07-06 27.60 27.85 27.33 27.75 0.0M
2023-07-05 27.40 28.03 27.35 27.99 0.0M
2023-07-03 27.33 27.51 27.29 27.38 0.0M
2023-06-30 27.29 27.74 27.25 27.32 0.0M
2023-06-29 27.23 27.81 27.23 27.78 0.0M
2023-06-28 27.00 27.38 27.00 27.20 0.0M
2023-06-27 27.74 27.80 27.15 27.25 0.0M
2023-06-26 27.12 28.22 27.12 27.74 0.0M
2023-06-23 27.63 28.15 26.37 27.20 0.6M
2023-06-22 28.56 28.80 28.22 28.59 0.0M
2023-06-21 28.93 29.07 28.25 28.70 0.0M
2023-06-20 28.83 29.27 28.47 28.83 0.0M
2023-06-16 28.89 30.18 28.31 28.63 0.0M
2023-06-15 29.84 30.88 29.84 30.25 0.0M
2023-06-14 31.72 31.89 30.03 30.19 0.0M
2023-06-13 30.37 31.98 29.62 31.76 0.0M
2023-06-12 29.76 30.60 29.61 30.20 0.0M
2023-06-09 29.72 30.33 29.21 29.92 0.0M
2023-06-08 27.13 30.14 27.13 29.99 0.0M
2023-06-07 27.18 28.75 27.18 28.75 0.0M
2023-06-06 26.70 27.49 26.56 27.03 0.0M
2023-06-05 27.00 27.00 26.06 26.15 0.0M
2023-06-02 24.95 26.80 24.91 26.49 0.0M
2023-06-01 24.74 25.69 24.52 24.86 0.0M
2023-05-31 24.90 25.08 24.65 24.69 0.0M
2023-05-30 24.97 25.42 24.75 24.75 0.0M
2023-05-26 25.06 25.35 24.68 24.76 0.0M
2023-05-25 25.13 25.13 24.83 24.87 0.0M
2023-05-24 24.86 25.38 24.79 25.10 0.0M
2023-05-23 24.45 24.94 24.40 24.81 0.0M
2023-05-22 24.78 24.80 24.11 24.39 0.0M
2023-05-19 25.33 25.41 24.69 24.69 0.0M
2023-05-18 26.02 26.02 24.67 25.37 0.0M
2023-05-17 24.40 25.64 24.40 25.56 0.0M
2023-05-16 24.09 24.22 23.49 24.19 0.0M
2023-05-15 24.15 24.40 24.09 24.09 0.0M
2023-05-12 24.65 24.65 24.00 24.19 0.0M
2023-05-11 24.45 24.76 24.45 24.50 0.0M
2023-05-10 25.32 25.51 24.31 24.56 0.0M
2023-05-09 25.02 25.50 24.52 25.30 0.0M
2023-05-08 25.76 26.22 25.00 25.40 0.0M
2023-05-05 26.00 26.87 25.90 26.14 0.0M
2023-05-04 26.58 26.72 25.91 25.95 0.0M
2023-05-03 26.45 27.25 26.27 26.75 0.0M
2023-05-02 28.25 28.25 26.50 26.50 0.0M
2023-05-01 28.90 28.90 28.46 28.53 0.0M
2023-04-28 29.29 29.89 28.66 28.67 0.0M
2023-04-27 29.94 30.06 29.50 29.50 0.0M
2023-04-26 29.62 30.36 29.21 29.21 0.0M
2023-04-25 30.94 32.00 29.66 29.66 0.0M
2023-04-24 32.28 32.28 30.70 30.70 0.0M
2023-04-21 32.85 32.85 30.57 31.85 0.0M
2023-04-20 32.75 33.03 32.55 33.00 0.0M
2023-04-19 32.54 33.00 32.12 32.84 0.0M
2023-04-18 32.51 32.80 32.12 32.80 0.0M
2023-04-17 32.30 32.80 32.00 32.47 0.0M
2023-04-14 32.40 32.77 31.81 32.57 0.0M
2023-04-13 32.24 32.45 31.85 32.45 0.0M
2023-04-12 31.81 32.24 31.76 32.24 0.0M
2023-04-11 31.93 31.99 31.56 31.99 0.0M
2023-04-10 31.51 31.87 31.51 31.68 0.0M
2023-04-06 31.82 31.82 31.31 31.66 0.0M
2023-04-05 31.35 31.85 31.35 31.52 0.0M
2023-04-04 32.28 32.33 31.52 31.52 0.0M
2023-04-03 31.91 33.00 31.76 32.49 0.0M
2023-03-31 31.87 32.23 31.66 31.72 0.0M
2023-03-30 32.24 32.67 31.72 31.72 0.0M
2023-03-29 31.88 31.98 31.80 31.80 0.0M
2023-03-28 31.61 32.03 31.61 31.95 0.0M
2023-03-27 32.08 32.08 31.80 31.80 0.0M
2023-03-24 31.59 31.95 31.59 31.78 0.0M
2023-03-23 32.05 32.66 31.30 31.59 0.0M
2023-03-22 31.80 31.95 31.40 31.77 0.0M
2023-03-21 31.81 32.50 31.81 31.90 0.0M
2023-03-20 31.72 32.60 31.30 31.41 0.0M
2023-03-17 32.48 32.48 31.63 31.63 0.0M
2023-03-16 32.00 32.66 32.00 32.66 0.0M
2023-03-15 31.72 31.90 31.20 31.40 0.0M
2023-03-14 31.93 32.60 31.93 32.00 0.0M
2023-03-13 33.35 33.35 30.35 32.32 0.0M
2023-03-10 33.83 34.55 33.37 33.80 0.0M
2023-03-09 33.80 34.02 33.06 33.90 0.0M
2023-03-08 33.92 34.03 30.85 33.80 0.0M
2023-03-07 33.57 34.05 33.26 33.73 0.0M
2023-03-06 34.31 34.33 33.91 34.25 0.0M
2023-03-03 34.90 34.90 34.42 34.42 0.0M
2023-03-02 35.00 35.20 35.00 35.10 0.0M
2023-03-01 35.02 35.14 34.75 35.07 0.0M
2023-02-28 34.99 35.02 34.75 35.02 0.0M
2023-02-27 35.55 35.55 34.85 35.02 0.0M
2023-02-24 34.98 35.20 34.75 35.20 0.0M
2023-02-23 35.11 35.24 34.88 34.94 0.0M
2023-02-22 34.86 35.24 34.80 34.80 0.0M
2023-02-21 34.80 35.24 34.50 35.00 0.0M
2023-02-17 35.26 35.71 35.26 35.40 0.0M
2023-02-16 35.70 36.51 35.30 35.60 0.0M
2023-02-15 36.89 36.89 35.96 36.36 0.0M
2023-02-14 37.25 37.60 36.50 36.78 0.0M
2023-02-13 36.30 37.55 36.30 37.18 0.0M
2023-02-10 35.80 36.60 35.67 36.60 0.0M
2023-02-09 35.69 35.82 35.05 35.80 0.0M
2023-02-08 36.37 36.37 35.70 36.28 0.0M
2023-02-07 35.68 37.47 35.12 36.33 0.0M
2023-02-06 35.67 35.99 35.64 35.84 0.0M
2023-02-03 35.40 35.75 34.49 35.47 0.0M
2023-02-02 34.92 35.48 34.80 35.02 0.0M
2023-02-01 34.06 35.66 33.60 34.66 0.0M
2023-01-31 33.57 34.34 33.57 34.34 0.0M
2023-01-30 33.60 33.90 33.23 33.67 0.0M
2023-01-27 32.81 34.65 32.70 33.60 0.0M
2023-01-26 32.50 33.86 32.50 32.70 0.0M
2023-01-25 32.62 33.20 32.33 32.49 0.0M
2023-01-24 32.97 34.00 32.55 32.55 0.0M
2023-01-23 32.46 32.97 32.26 32.61 0.0M
2023-01-20 32.13 32.50 32.13 32.50 0.0M
2023-01-19 32.35 32.35 32.10 32.29 0.0M
2023-01-18 32.50 32.50 32.12 32.36 0.0M
2023-01-17 32.26 32.50 32.04 32.27 0.0M
2023-01-13 32.26 32.49 32.11 32.11 0.0M
2023-01-12 32.00 32.49 32.00 32.12 0.0M
2023-01-11 31.89 32.49 31.89 31.95 0.0M
2023-01-10 32.30 32.49 31.88 31.89 0.0M
2023-01-09 31.60 32.33 31.60 32.01 0.0M
2023-01-06 31.51 31.94 31.51 31.80 0.0M
2023-01-05 31.68 31.83 31.50 31.50 0.0M
2023-01-04 31.18 31.79 31.16 31.68 0.0M
2023-01-03 31.72 31.72 31.16 31.18 0.0M