Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
10.90
-0.17 (-1.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Pioneer Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.03 | 11.22 | 10.90 | 11.06 | 11.06 | -0.09% | 12,020 |
| Apr 24, 2025 | 11.08 | 11.37 | 10.91 | 11.07 | 11.07 | -1.16% | 21,533 |
| Apr 23, 2025 | 11.44 | 11.44 | 11.00 | 11.20 | 11.20 | -0.62% | 20,619 |
| Apr 22, 2025 | 11.05 | 11.39 | 11.05 | 11.27 | 11.27 | 1.90% | 7,815 |
| Apr 21, 2025 | 11.13 | 11.13 | 10.90 | 11.06 | 11.06 | -1.78% | 13,010 |
| Apr 17, 2025 | 11.10 | 11.40 | 10.90 | 11.26 | 11.26 | 0.90% | 15,607 |
| Apr 16, 2025 | 11.18 | 11.46 | 11.05 | 11.16 | 11.16 | 0.09% | 14,898 |
| Apr 15, 2025 | 11.07 | 11.44 | 11.07 | 11.15 | 11.15 | -0.45% | 15,310 |
| Apr 14, 2025 | 11.11 | 11.54 | 10.95 | 11.20 | 11.20 | 1.08% | 14,298 |
| Apr 11, 2025 | 10.93 | 11.11 | 10.93 | 11.08 | 11.08 | - | 7,395 |
| Apr 10, 2025 | 11.09 | 11.95 | 10.93 | 11.08 | 11.08 | -2.03% | 15,039 |
| Apr 9, 2025 | 11.54 | 11.92 | 11.08 | 11.31 | 11.31 | 2.17% | 24,312 |
| Apr 8, 2025 | 11.23 | 11.28 | 10.94 | 11.07 | 11.07 | 0.18% | 13,545 |
| Apr 7, 2025 | 11.13 | 11.15 | 10.60 | 11.05 | 11.05 | -1.25% | 32,946 |
| Apr 4, 2025 | 11.01 | 11.38 | 10.76 | 11.19 | 11.19 | - | 18,071 |
| Apr 3, 2025 | 11.31 | 11.31 | 11.16 | 11.19 | 11.19 | -2.61% | 17,745 |
| Apr 2, 2025 | 11.46 | 11.49 | 11.42 | 11.49 | 11.49 | -0.61% | 7,955 |
| Apr 1, 2025 | 11.63 | 11.69 | 11.56 | 11.56 | 11.56 | -1.28% | 6,314 |
| Mar 31, 2025 | 11.49 | 11.78 | 11.49 | 11.71 | 11.71 | 1.74% | 16,813 |
| Mar 28, 2025 | 11.69 | 11.73 | 11.51 | 11.51 | 11.51 | -2.21% | 6,093 |
| Mar 27, 2025 | 11.72 | 11.87 | 11.65 | 11.77 | 11.77 | -0.25% | 7,726 |
| Mar 26, 2025 | 11.87 | 11.87 | 11.71 | 11.80 | 11.80 | -0.84% | 10,973 |
| Mar 25, 2025 | 11.90 | 11.92 | 11.87 | 11.90 | 11.90 | -0.08% | 7,912 |
| Mar 24, 2025 | 11.80 | 11.98 | 11.74 | 11.91 | 11.91 | 1.97% | 10,255 |
| Mar 21, 2025 | 11.79 | 11.97 | 11.67 | 11.68 | 11.68 | -2.26% | 62,167 |
| Mar 20, 2025 | 11.78 | 12.04 | 11.77 | 11.95 | 11.95 | 0.17% | 11,206 |
| Mar 19, 2025 | 11.80 | 11.99 | 11.77 | 11.93 | 11.93 | 0.59% | 18,945 |
| Mar 18, 2025 | 12.04 | 12.04 | 11.77 | 11.86 | 11.86 | -1.00% | 19,922 |
| Mar 17, 2025 | 11.96 | 12.01 | 11.91 | 11.98 | 11.98 | -0.17% | 21,641 |
| Mar 14, 2025 | 11.90 | 12.05 | 11.85 | 12.00 | 12.00 | 1.52% | 25,247 |
| Mar 13, 2025 | 11.90 | 11.95 | 11.80 | 11.82 | 11.82 | 0.17% | 16,239 |
| Mar 12, 2025 | 11.82 | 11.97 | 11.76 | 11.80 | 11.80 | -0.25% | 28,351 |
| Mar 11, 2025 | 12.02 | 12.04 | 11.83 | 11.83 | 11.83 | -0.84% | 25,773 |
| Mar 10, 2025 | 11.87 | 12.20 | 11.85 | 11.93 | 11.93 | -0.67% | 19,742 |
| Mar 7, 2025 | 11.75 | 12.02 | 11.75 | 12.01 | 12.01 | 1.78% | 25,754 |
| Mar 6, 2025 | 11.75 | 12.02 | 11.61 | 11.80 | 11.80 | 0.51% | 30,437 |
| Mar 5, 2025 | 11.89 | 11.93 | 11.74 | 11.74 | 11.74 | -1.01% | 12,283 |
| Mar 4, 2025 | 11.85 | 12.15 | 11.79 | 11.86 | 11.86 | -0.34% | 10,764 |
| Mar 3, 2025 | 11.89 | 12.06 | 11.87 | 11.90 | 11.90 | - | 143,408 |
| Feb 28, 2025 | 11.86 | 12.10 | 11.84 | 11.90 | 11.90 | - | 17,326 |
| Feb 27, 2025 | 11.92 | 12.05 | 11.87 | 11.90 | 11.90 | -1.16% | 42,058 |
| Feb 26, 2025 | 11.96 | 12.04 | 11.75 | 12.04 | 12.04 | 0.67% | 8,355 |
| Feb 25, 2025 | 11.85 | 12.02 | 11.84 | 11.96 | 11.96 | 1.96% | 20,497 |
| Feb 24, 2025 | 11.75 | 12.01 | 11.73 | 11.73 | 11.73 | -0.17% | 16,257 |
| Feb 21, 2025 | 11.83 | 11.83 | 11.67 | 11.75 | 11.75 | - | 20,277 |
| Feb 20, 2025 | 11.86 | 11.88 | 11.65 | 11.75 | 11.75 | -1.43% | 20,517 |
| Feb 19, 2025 | 11.88 | 11.93 | 11.83 | 11.92 | 11.92 | -0.58% | 6,467 |
| Feb 18, 2025 | 11.85 | 12.05 | 11.58 | 11.99 | 11.99 | 1.01% | 12,061 |
| Feb 14, 2025 | 12.00 | 12.03 | 11.87 | 11.87 | 11.87 | -1.00% | 27,645 |
| Feb 13, 2025 | 11.57 | 12.00 | 11.50 | 11.99 | 11.99 | 3.90% | 22,191 |