The Bank of Princeton Common Stockのデータ

The Bank of Princeton Common Stockの基本情報

名前 The Bank of Princeton Common Stock
ティッカー BPRN
国 United States
上場年 nan
セクター nan

The Bank of Princeton Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.51 25.82 25.94 26.11 6800.0 26.11
2021-02-12 26.16 25.15 25.5 25.68 8100.0 25.68
2021-02-11 26.32 24.7 26.32 25.5 8000.0 25.5
2021-02-10 26.98 26.25 26.72 26.25 7400.0 26.13
2021-02-09 26.87 26.0 26.05 26.87 13600.0 26.75
2021-02-08 26.4 24.85 24.85 26.38 23500.0 26.26
2021-02-05 25.56 24.11 25.15 24.11 34100.0 24.0
2021-02-04 25.5 24.4 24.4 24.88 33100.0 24.77
2021-02-03 24.74 23.98 24.05 24.0 7500.0 23.89
2021-02-02 24.36 23.2 23.2 24.26 7000.0 24.15
2021-02-01 23.6 23.0 23.25 23.13 2900.0 23.02
2021-01-29 23.35 21.86 21.86 23.32 18800.0 23.21
2021-01-28 23.9 21.6 21.73 21.8 7900.0 21.7
2021-01-27 22.27 21.26 22.27 21.43 12800.0 21.33
2021-01-26 22.58 22.36 22.56 22.36 7000.0 22.26
2021-01-25 23.04 22.66 23.04 22.66 6100.0 22.56
2021-01-22 23.28 22.82 23.04 23.28 8300.0 23.17
2021-01-21 24.16 22.95 24.06 23.04 13000.0 22.93
2021-01-20 24.34 23.26 24.17 24.17 13600.0 24.06
2021-01-19 24.33 23.98 24.06 24.07 8100.0 23.96
2021-01-15 24.79 24.11 24.19 24.2 6800.0 24.09
2021-01-14 24.96 24.33 24.65 24.54 12000.0 24.43
2021-01-13 24.46 23.82 24.46 24.05 3900.0 23.94
2021-01-12 24.64 24.3 24.5 24.49 6000.0 24.38
2021-01-11 24.14 23.57 23.62 24.14 4800.0 24.03
2021-01-08 24.02 23.67 23.86 24.02 4900.0 23.91
2021-01-07 23.89 23.55 23.55 23.75 5700.0 23.64
2021-01-06 23.77 23.0 23.33 23.31 15200.0 23.2
2021-01-05 23.83 22.85 23.46 22.85 11200.0 22.75
2021-01-04 23.41 23.06 23.41 23.06 9100.0 22.95
2020-12-31 24.09 23.41 23.45 23.41 4700.0 23.3
2020-12-30 23.99 23.55 23.99 23.55 1900.0 23.44
2020-12-29 24.68 23.41 23.94 23.49 6900.0 23.38
2020-12-28 24.71 23.65 23.91 23.65 6700.0 23.54
2020-12-24 23.63 23.63 23.63 23.63 700.0 23.52
2020-12-23 24.45 23.16 23.61 23.95 13100.0 23.84
2020-12-22 23.76 23.61 23.76 23.61 3900.0 23.5
2020-12-21 24.4 23.76 23.81 23.99 4100.0 23.88
2020-12-18 24.43 23.89 24.29 23.89 24400.0 23.78
2020-12-17 24.31 23.62 23.89 24.02 8500.0 23.91
2020-12-16 24.62 23.66 24.35 23.66 3300.0 23.55
2020-12-15 24.79 23.98 24.05 24.02 5000.0 23.91
2020-12-14 24.99 24.01 24.46 24.01 4100.0 23.9
2020-12-11 24.37 23.76 24.35 24.37 3300.0 24.26
2020-12-10 24.77 24.17 24.49 24.6 4200.0 24.49
2020-12-09 25.31 24.25 24.69 24.45 16200.0 24.34
2020-12-08 24.68 23.8 23.8 24.68 3400.0 24.57
2020-12-07 24.43 23.27 23.49 24.01 7700.0 23.9
2020-12-04 23.99 23.25 23.62 23.99 10400.0 23.88
2020-12-03 24.25 23.25 23.81 23.25 4000.0 23.14
2020-12-02 24.19 23.42 23.76 23.42 3100.0 23.31
2020-12-01 24.78 23.8 24.29 23.8 6900.0 23.69
2020-11-30 24.48 23.57 24.48 23.83 10300.0 23.72
2020-11-27 25.0 24.21 24.98 24.8 7600.0 24.69
2020-11-25 25.0 24.82 24.93 25.0 5300.0 24.89
2020-11-24 25.8 24.85 24.94 24.9 9200.0 24.79
2020-11-23 24.05 21.95 23.05 23.66 5900.0 23.55
2020-11-20 22.75 22.04 22.04 22.75 3200.0 22.65
2020-11-19 22.7 21.7 22.7 22.5 4600.0 22.4
2020-11-18 23.95 22.63 23.95 22.63 3300.0 22.53
2020-11-17 24.25 23.2 24.0 23.57 11700.0 23.46
2020-11-16 25.48 23.79 24.57 24.73 7500.0 24.62
2020-11-13 23.91 23.2 23.27 23.87 5200.0 23.76
2020-11-12 24.32 22.6 23.87 23.05 4700.0 22.94
2020-11-11 24.67 23.5 23.72 24.67 5400.0 24.46
2020-11-10 26.44 23.04 23.04 25.56 13200.0 25.34
2020-11-09 23.46 20.97 21.0 22.53 11200.0 22.34
2020-11-06 20.4 20.13 20.33 20.16 3200.0 19.99
2020-11-05 20.67 20.1 20.61 20.61 4900.0 20.43
2020-11-04 20.9 20.0 20.59 20.58 5900.0 20.4
2020-11-03 21.0 20.25 20.25 21.0 13000.0 20.82
2020-11-02 20.2 19.74 20.01 20.2 6800.0 20.03
2020-10-30 20.21 19.57 20.21 19.67 4900.0 19.5
2020-10-29 20.05 19.25 19.28 20.05 6300.0 19.88
2020-10-28 19.55 19.21 19.36 19.55 5000.0 19.38
2020-10-27 20.02 19.52 20.0 19.55 7100.0 19.38
2020-10-26 20.56 20.02 20.56 20.02 5300.0 19.85
2020-10-23 20.9 20.26 20.5 20.46 9300.0 20.28
2020-10-22 20.15 19.76 20.07 20.08 6600.0 19.91
2020-10-21 20.5 20.07 20.5 20.07 2300.0 19.9
2020-10-20 20.67 20.42 20.47 20.59 6300.0 20.41
2020-10-19 20.64 20.05 20.64 20.05 1400.0 19.88
2020-10-16 20.9 20.41 20.71 20.66 5400.0 20.48
2020-10-15 20.94 20.45 20.45 20.94 5000.0 20.76
2020-10-14 20.5 20.1 20.42 20.1 3600.0 19.93
2020-10-13 20.43 20.21 20.43 20.32 2300.0 20.15
2020-10-12 20.55 20.32 20.48 20.55 3200.0 20.37
2020-10-09 20.4 20.3 20.4 20.3 1300.0 20.13
2020-10-08 20.7 19.88 19.88 20.18 7200.0 20.01
2020-10-07 20.25 19.89 19.89 20.25 5800.0 20.08
2020-10-06 20.1 19.25 19.38 19.7 7800.0 19.53
2020-10-05 19.25 18.46 18.77 19.25 4900.0 19.08
2020-10-02 18.18 18.18 18.18 18.18 1800.0 18.02
2020-10-01 18.12 18.12 18.12 18.12 2100.0 17.96
2020-09-30 18.77 18.17 18.77 18.17 2800.0 18.01
2020-09-29 18.38 17.76 17.76 18.38 3300.0 18.22
2020-09-28 18.81 18.26 18.26 18.46 5800.0 18.3
2020-09-25 18.23 17.97 17.99 18.03 5200.0 17.87
2020-09-24 18.0 17.44 17.44 17.63 2600.0 17.48
2020-09-23 18.0 17.4 17.97 17.44 7900.0 17.29
2020-09-22 18.12 17.5 18.12 17.6 6800.0 17.45
2020-09-21 18.83 17.67 18.83 17.7 12000.0 17.55
2020-09-18 19.51 18.9 19.51 18.9 17500.0 18.74
2020-09-17 19.55 18.79 19.25 19.3 2800.0 19.13
2020-09-16 19.87 19.05 19.42 19.1 8200.0 18.94
2020-09-15 20.18 19.18 20.18 19.18 9400.0 19.01
2020-09-14 19.68 19.2 19.2 19.68 2700.0 19.51
2020-09-11 19.45 18.97 19.45 18.97 4800.0 18.81
2020-09-10 20.23 19.55 20.09 19.55 2800.0 19.38
2020-09-09 19.72 19.46 19.72 19.51 3600.0 19.34
2020-09-08 20.09 19.42 19.93 19.42 2400.0 19.25
2020-09-04 20.38 19.6 19.95 20.19 7500.0 20.02
2020-09-03 19.97 19.82 19.93 19.9 8400.0 19.73
2020-09-02 19.99 19.67 19.95 19.99 6300.0 19.82
2020-09-01 19.94 19.48 19.48 19.87 7000.0 19.7
2020-08-31 19.93 19.48 19.93 19.48 7800.0 19.31
2020-08-28 19.94 19.83 19.94 19.83 1500.0 19.66
2020-08-27 19.67 19.5 19.5 19.67 1500.0 19.5
2020-08-26 19.67 19.47 19.6 19.47 1800.0 19.3
2020-08-25 19.87 19.34 19.73 19.55 2100.0 19.38
2020-08-24 19.96 19.5 19.5 19.55 4900.0 19.38
2020-08-21 19.37 19.25 19.29 19.31 6100.0 19.14
2020-08-20 19.48 19.25 19.25 19.44 4400.0 19.27
2020-08-19 19.68 19.3 19.58 19.33 3600.0 19.16
2020-08-18 19.94 19.28 19.61 19.28 8200.0 19.11
2020-08-17 19.79 19.01 19.12 19.25 6500.0 19.08
2020-08-14 19.28 19.28 19.28 19.28 700.0 19.11
2020-08-13 19.43 18.57 19.1 19.0 24200.0 18.84
2020-08-12 20.0 19.3 19.5 19.47 15300.0 19.2
2020-08-11 19.55 19.18 19.18 19.27 5500.0 19.01
2020-08-10 19.35 18.75 18.76 19.19 4700.0 18.93
2020-08-07 19.0 18.47 18.47 18.6 4200.0 18.35
2020-08-06 18.54 18.22 18.27 18.54 1300.0 18.29
2020-08-05 18.82 18.4 18.82 18.5 2700.0 18.25
2020-08-04 18.65 18.4 18.6 18.59 2300.0 18.34
2020-08-03 18.82 18.07 18.07 18.82 4800.0 18.56
2020-07-31 18.34 17.7 18.1 17.99 7300.0 17.74
2020-07-30 18.36 18.06 18.18 18.06 3800.0 17.81
2020-07-29 18.9 18.15 18.15 18.34 6200.0 18.09
2020-07-28 18.89 18.36 18.67 18.36 3400.0 18.11
2020-07-27 18.82 18.61 18.7 18.82 1800.0 18.56
2020-07-24 18.92 18.51 18.59 18.63 5000.0 18.37
2020-07-23 19.0 18.25 18.85 18.32 3700.0 18.07
2020-07-22 19.06 18.65 18.84 18.99 3000.0 18.73
2020-07-21 19.0 18.54 18.82 19.0 4500.0 18.74
2020-07-20 18.55 18.55 18.55 18.55 5700.0 18.3
2020-07-17 18.96 18.55 18.88 18.55 4700.0 18.3
2020-07-16 19.1 18.49 18.51 18.89 6800.0 18.63
2020-07-15 19.02 18.19 18.31 18.69 9800.0 18.43
2020-07-14 18.0 17.6 17.6 17.84 4700.0 17.6
2020-07-13 18.1 17.63 17.99 17.63 12900.0 17.39
2020-07-10 18.42 17.5 17.7 18.13 9000.0 17.88
2020-07-09 17.89 17.5 17.87 17.65 8700.0 17.41
2020-07-08 19.04 17.78 18.91 17.86 11900.0 17.62
2020-07-07 19.7 18.76 19.3 18.76 6500.0 18.5
2020-07-06 19.77 19.71 19.77 19.72 3200.0 19.45
2020-07-02 20.45 19.49 20.45 19.69 7200.0 19.42
2020-07-01 20.0 19.42 19.42 20.0 7600.0 19.73
2020-06-30 20.45 19.6 20.29 20.08 7500.0 19.8
2020-06-29 20.17 18.09 18.53 20.16 31900.0 19.88
2020-06-26 18.9 18.0 18.48 18.02 55400.0 17.77
2020-06-25 18.74 18.11 18.23 18.74 5800.0 18.48
2020-06-24 18.6 18.15 18.36 18.15 6400.0 17.9
2020-06-23 19.18 18.25 19.18 18.35 6100.0 18.1
2020-06-22 19.59 18.8 19.59 18.91 10500.0 18.65
2020-06-19 20.49 19.39 19.52 19.73 16900.0 19.46
2020-06-18 19.29 18.68 19.27 19.29 2500.0 19.03
2020-06-17 20.85 19.26 20.66 19.26 8700.0 19.0
2020-06-16 21.33 21.09 21.33 21.09 3500.0 20.8
2020-06-15 20.38 18.65 18.65 20.38 5300.0 20.1
2020-06-12 20.09 19.03 20.06 19.1 5200.0 18.84
2020-06-11 21.13 19.51 21.11 19.53 16600.0 19.26
2020-06-10 23.52 21.69 23.5 21.81 9600.0 21.51
2020-06-09 24.53 23.33 23.55 23.91 18700.0 23.58
2020-06-08 24.7 23.75 24.7 23.75 7800.0 23.42
2020-06-05 24.3 22.5 22.5 23.8 12700.0 23.47
2020-06-04 21.96 21.49 21.95 21.96 4600.0 21.66
2020-06-03 22.3 21.0 21.23 21.85 23700.0 21.55
2020-06-02 21.31 20.51 21.31 21.0 17300.0 20.71
2020-06-01 21.6 20.55 20.81 20.55 9300.0 20.27
2020-05-29 20.65 20.38 20.5 20.65 5900.0 20.37
2020-05-28 21.98 20.45 21.98 20.45 12000.0 20.17
2020-05-27 22.02 20.26 20.85 21.58 22400.0 21.28
2020-05-26 21.2 20.15 20.49 20.17 7200.0 19.89
2020-05-22 20.36 19.68 19.99 20.15 4700.0 19.87
2020-05-21 19.99 19.48 19.48 19.74 4600.0 19.47
2020-05-20 19.95 18.93 19.1 19.63 12100.0 19.36
2020-05-19 19.84 18.71 19.39 18.9 11300.0 18.64
2020-05-18 19.5 18.15 18.84 19.47 14100.0 19.2
2020-05-15 18.0 17.65 17.9 18.0 6700.0 17.75
2020-05-14 18.46 17.55 18.11 17.98 8400.0 17.73
2020-05-13 18.55 17.58 18.55 18.47 11400.0 18.12
2020-05-12 19.48 18.75 19.48 18.8 20400.0 18.44
2020-05-11 19.87 18.75 19.8 19.1 9500.0 18.74
2020-05-08 20.53 19.38 19.64 20.07 7200.0 19.69
2020-05-07 19.94 19.17 19.94 19.29 3300.0 18.92
2020-05-06 19.75 19.44 19.75 19.45 6000.0 19.08
2020-05-05 21.22 19.54 21.22 19.54 8000.0 19.17
2020-05-04 19.75 18.83 18.83 19.75 9000.0 19.37
2020-05-01 20.27 19.01 20.27 19.5 11700.0 19.13
2020-04-30 22.56 20.52 22.56 21.0 11200.0 20.6
2020-04-29 23.78 20.96 21.69 23.45 18800.0 23.0
2020-04-28 21.0 19.98 20.3 20.84 21500.0 20.44
2020-04-27 20.75 19.74 19.92 20.1 12500.0 19.72
2020-04-24 19.64 18.51 18.85 19.63 8200.0 19.26
2020-04-23 18.89 18.11 18.59 18.8 7100.0 18.44
2020-04-22 20.0 18.28 18.8 18.9 5800.0 18.54
2020-04-21 18.75 18.1 18.75 18.49 8000.0 18.14
2020-04-20 21.6 18.9 19.53 18.9 7500.0 18.54
2020-04-17 21.24 19.13 19.3 20.2 12700.0 19.82
2020-04-16 19.4 17.51 19.4 18.8 14500.0 18.44
2020-04-15 22.0 18.77 20.75 19.39 12900.0 19.02
2020-04-14 22.81 21.25 22.5 21.25 13900.0 20.85
2020-04-13 22.23 20.85 22.23 21.0 8900.0 20.6
2020-04-09 22.74 22.25 22.25 22.5 21400.0 22.07
2020-04-08 22.45 21.45 21.6 22.25 13800.0 21.83
2020-04-07 23.09 21.75 22.24 22.3 8300.0 21.88
2020-04-06 22.0 20.36 20.88 21.11 23200.0 20.71
2020-04-03 21.33 19.34 21.25 19.34 6100.0 18.97
2020-04-02 22.48 20.56 21.67 21.7 11400.0 21.29
2020-04-01 23.23 21.52 22.18 21.63 7700.0 21.22
2020-03-31 24.0 23.0 23.7 23.25 12000.0 22.81
2020-03-30 23.73 22.0 22.25 23.73 7000.0 23.28
2020-03-27 23.86 22.12 23.86 22.21 4800.0 21.79
2020-03-26 24.5 22.6 22.6 24.0 11300.0 23.54
2020-03-25 22.98 21.59 22.0 22.98 8200.0 22.54
2020-03-24 23.23 21.77 21.77 22.25 17000.0 21.83
2020-03-23 24.5 22.15 24.35 22.15 9400.0 21.73
2020-03-20 25.93 24.0 25.93 24.0 19000.0 23.54
2020-03-19 26.01 22.51 22.51 26.01 24700.0 25.51
2020-03-18 24.87 23.07 24.51 23.07 10000.0 22.63
2020-03-17 25.14 21.41 22.11 25.11 13600.0 24.63
2020-03-16 22.36 19.09 21.9 19.93 8000.0 19.55
2020-03-13 24.28 21.23 21.48 24.28 16100.0 23.82
2020-03-12 23.26 21.0 23.26 21.01 16900.0 20.61
2020-03-11 25.0 24.11 24.76 24.11 6700.0 23.65
2020-03-10 26.13 24.76 24.76 25.69 5600.0 25.2
2020-03-09 25.52 23.94 25.52 24.6 20000.0 24.13
2020-03-06 28.14 26.56 27.14 26.79 7000.0 26.28
2020-03-05 28.1 26.8 27.61 28.1 8600.0 27.57
2020-03-04 28.5 25.5 26.5 28.47 51000.0 27.93
2020-03-03 27.97 26.82 27.69 27.57 11400.0 27.05
2020-03-02 28.19 26.85 27.03 28.1 10800.0 27.57
2020-02-28 28.7 26.82 28.7 27.26 9700.0 26.74
2020-02-27 29.06 27.53 29.06 27.53 6400.0 27.01
2020-02-26 30.08 29.14 29.48 29.14 1100.0 28.59
2020-02-25 30.23 29.15 29.66 29.46 4100.0 28.9
2020-02-24 30.29 29.8 30.27 29.8 2400.0 29.23
2020-02-21 30.84 29.6 30.54 30.14 7700.0 29.57
2020-02-20 31.55 29.8 31.55 30.3 11500.0 29.72
2020-02-19 31.42 31.34 31.41 31.42 3100.0 30.82
2020-02-18 32.0 31.59 31.9 31.6 2800.0 31.0