Skip to main content
Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
11.00
-0.07 (-0.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202411.1211.2510.8611.0011.00-0.63%34,991
Sep 25, 202411.0111.1410.9511.0711.070.64%13,857
Sep 24, 202411.1511.3510.9611.0011.00-0.63%45,234
Sep 23, 202410.8611.2810.8611.0711.072.31%45,814
Sep 20, 202410.9211.0310.8210.8210.82-2.96%133,895
Sep 19, 202411.3611.4011.1311.1511.15-0.54%40,024
Sep 18, 202411.2711.4011.1311.2111.21-0.97%20,459
Sep 17, 202411.3511.4011.3211.3211.32-0.09%14,721
Sep 16, 202411.1111.3511.0811.3311.331.43%15,532
Sep 13, 202411.1411.2010.9211.1711.170.90%15,601
Sep 12, 202410.9511.1910.8811.0711.070.91%10,677
Sep 11, 202410.8911.0510.8610.9710.970.09%12,653
Sep 10, 202411.0111.1310.8810.9610.96-0.27%19,800
Sep 9, 202411.0611.1410.9510.9910.99-0.36%17,651
Sep 6, 202410.9211.1910.9011.0311.030.91%27,551
Sep 5, 202410.9211.0010.7610.9310.930.64%15,339
Sep 4, 202410.8311.0910.8310.8610.86-0.73%11,537
Sep 3, 202410.9611.0410.7310.9410.94-0.55%21,976
Aug 30, 202411.0911.2010.9711.0011.00-45,253
Aug 29, 202411.0411.2010.9511.0011.00-43,340
Aug 28, 202410.8411.0910.8411.0011.001.01%11,990
Aug 27, 202411.0811.0810.7010.8910.89-1.71%8,415
Aug 26, 202411.2011.2011.0311.0811.08-0.81%15,304
Aug 23, 202410.9811.2010.9811.1711.172.95%22,542
Aug 22, 202410.9310.9510.8510.8510.85-0.28%5,090
Aug 21, 202410.8611.0010.7810.8810.88-0.91%7,445
Aug 20, 202410.6711.0010.6410.9810.982.62%20,518
Aug 19, 202410.4410.7010.3410.7010.703.38%27,708
Aug 16, 202410.5210.6910.3310.3510.35-1.43%101,015
Aug 15, 202410.6010.8010.4910.5010.500.48%55,137
Aug 14, 202410.5610.6610.2110.4510.450.97%34,002
Aug 13, 202410.2610.5010.2610.3510.35-0.10%61,223
Aug 12, 202410.3010.5910.2110.3610.36-0.38%78,285
Aug 9, 202410.2610.4710.2610.4010.40-0.10%38,260
Aug 8, 202410.0710.6410.0710.4110.411.56%64,293
Aug 7, 202410.3810.5610.1710.2510.25-2.01%37,612
Aug 6, 202410.4610.5910.3110.4610.46-0.57%21,976
Aug 5, 202410.6910.9310.5110.5210.52-3.75%39,755
Aug 2, 202410.8511.1110.8210.9310.93-0.64%20,790
Aug 1, 202411.1411.1810.8711.0011.00-1.35%26,290
Jul 31, 202411.1411.4011.0111.1511.15-52,960
Jul 30, 202411.0711.3411.0211.1511.150.90%25,022
Jul 29, 202411.2911.4010.9211.0511.05-1.78%55,554
Jul 26, 202411.3911.4011.2211.2511.25-0.71%29,213
Jul 25, 202411.3311.4011.1111.3311.330.27%30,108
Jul 24, 202411.2511.3811.1111.3011.301.35%14,943
Jul 23, 202411.0511.3111.0511.1511.151.36%29,005
Jul 22, 202411.0311.2010.8611.0011.000.18%33,191
Jul 19, 202411.1111.1210.9510.9810.98-1.26%21,897
Jul 18, 202411.0911.1210.8211.1211.122.02%17,454
Jul 17, 202410.9911.1510.5510.9010.90-0.82%64,732
Jul 16, 202410.9911.0910.8110.9910.991.29%29,774
Jul 15, 202410.7411.1210.7410.8510.850.93%59,054
Jul 12, 202410.9210.9210.5110.7510.75-0.46%27,019
Jul 11, 202410.6810.8510.2610.8010.802.86%26,473
Jul 10, 202410.3510.5010.2110.5010.502.44%19,868
Jul 9, 202410.1410.3510.1410.2510.25-0.29%17,485
Jul 8, 202410.4310.4310.2810.2810.28-0.68%19,310
Jul 5, 202410.6010.6110.2610.3510.35-2.27%32,236
Jul 3, 202410.4110.7510.4110.5910.590.86%27,983
Jul 2, 202410.1710.6310.1710.5010.501.06%28,828
Jul 1, 202410.0010.399.9610.3910.393.80%56,244
Jun 28, 202410.3110.319.9110.0110.01-2.15%194,539
Jun 27, 202410.0810.2310.0710.2310.232.20%15,258
Jun 26, 202410.0010.089.9910.0110.01-0.50%23,835
Jun 25, 202410.0810.1710.0610.0610.06-0.20%6,615
Jun 24, 202410.0510.119.9910.0810.082.23%62,414
Jun 21, 20249.939.939.769.869.86-0.70%106,754
Jun 20, 20249.829.939.569.939.931.12%19,311
Jun 18, 20249.789.889.789.829.82-0.30%10,108
Jun 17, 202410.0210.029.759.859.85-1.60%86,691
Jun 14, 202410.1910.259.9910.0110.01-2.63%14,822
Jun 13, 202410.6610.6610.2810.2810.28-3.38%9,305
Jun 12, 202410.5010.9410.2910.6410.643.30%68,171
Jun 11, 202410.5910.6010.1210.3010.30-4.10%29,105
Jun 10, 20249.8110.759.2710.7410.748.70%117,920
Jun 7, 20249.9710.109.889.889.88-1.00%18,279
Jun 6, 20249.989.989.989.989.98-0.30%3,547
Jun 5, 20249.9810.019.9810.0110.010.20%13,277
Jun 4, 20249.889.999.819.999.99-16,656
Jun 3, 202410.1010.109.839.999.99-0.10%11,102
May 31, 20249.9410.069.9410.0010.00-0.70%9,674
May 30, 202410.0510.079.9110.0710.071.72%5,288
May 29, 20249.8710.009.869.909.90-1.88%15,538
May 28, 202410.0010.159.9810.0910.09-0.10%17,447
May 24, 20249.9510.109.9110.1010.101.51%17,140
May 23, 20249.979.979.819.959.951.02%18,734
May 22, 20249.399.979.399.859.854.90%52,327
May 21, 20249.339.479.329.399.390.86%9,037
May 20, 20249.099.319.099.319.310.65%6,121
May 17, 20249.289.289.259.259.250.65%5,917
May 16, 20249.169.259.029.199.190.99%12,998
May 15, 20249.179.219.109.109.10-0.33%6,574
May 14, 20249.219.268.979.139.13-0.76%16,108
May 13, 20249.299.299.129.209.20-1.18%3,094
May 10, 20249.509.509.309.319.31-0.21%4,907
May 9, 20249.089.359.089.339.331.41%13,750
May 8, 20249.119.229.089.209.201.55%14,849
May 7, 20248.949.138.929.069.062.95%14,308
May 6, 20249.579.578.768.808.80-3.83%84,558