Skip to main content
logo
Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
17.12
-0.20 (-1.15%)
At close: Aug 10, 2026, 4:00 PM EDT
17.10
-0.02 (-0.12%)
After-hours: Aug 10, 2026, 7:34 PM EDT

Pioneer Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202617.1917.2117.0517.1217.12-1.15%5,570
Aug 7, 202617.3417.3517.2917.3217.320.29%7,411
Aug 6, 202617.1617.4717.0617.2717.270.58%5,922
Aug 5, 202617.1217.2916.9817.1717.17-11,423
Aug 4, 202617.5817.6517.1117.1717.17-1.60%15,162
Aug 3, 202617.2817.9417.2817.4517.451.34%8,030
Jul 31, 202617.8217.8217.0317.2217.22-2.33%14,850
Jul 30, 202617.8317.8317.5017.6317.63-0.73%5,929
Jul 29, 202617.7717.8417.6117.7617.76-1.44%8,500
Jul 28, 202617.9518.4117.9518.0218.020.45%10,787
Jul 27, 202617.9317.9417.6917.9417.941.13%5,424
Jul 24, 202617.8617.8617.6717.7417.742.66%9,233
Jul 23, 202617.1617.3617.0117.2817.28-0.46%19,082
Jul 22, 202617.0617.8617.0117.3617.360.93%19,164
Jul 21, 202617.7617.7617.0717.2017.20-11,632
Jul 20, 202617.0817.5217.0117.2017.200.17%10,275
Jul 17, 202617.4017.6417.1517.1717.17-2.17%11,066
Jul 16, 202617.4917.5517.4917.5517.553.30%8,425
Jul 15, 202617.4817.4816.9316.9916.991.25%10,985
Jul 14, 202616.8517.3016.7216.7816.78-0.65%11,983
Jul 13, 202617.1217.3416.8916.8916.890.18%5,100
Jul 10, 202616.8217.1616.7416.8616.86-0.18%9,232
Jul 9, 202616.6817.2016.6816.8916.890.66%11,969
Jul 8, 202616.8816.8816.4916.7816.78-1.00%15,153
Jul 7, 202617.3217.3216.9116.9516.95-0.47%9,159
Jul 6, 202617.0017.2916.9217.0317.03-1.50%11,382
Jul 2, 202617.6417.6417.0117.2917.290.12%10,804
Jul 1, 202617.5017.5017.0717.2717.271.17%27,025
Jun 30, 202617.1717.4116.8317.0717.070.41%13,807
Jun 29, 202616.8117.4916.7917.0017.001.19%17,425
Jun 26, 202617.4717.4716.8016.8016.80-2.55%131,475
Jun 25, 202617.0017.3316.9817.2417.240.06%9,792
Jun 24, 202617.3317.4116.8317.2317.231.12%16,887
Jun 23, 202617.1718.2416.6617.0417.04-0.06%17,029
Jun 22, 202617.0619.4216.8217.0517.05-0.29%16,806
Jun 18, 202616.8417.1416.8317.1017.103.32%79,128
Jun 17, 202616.8017.1416.3916.5516.55-1.61%31,866
Jun 16, 202616.8616.9316.7616.8216.820.54%13,677
Jun 15, 202616.8416.8616.6916.7316.73-0.83%6,744
Jun 12, 202616.6416.9516.6216.8716.870.36%10,396
Jun 11, 202616.6016.9316.6016.8116.811.51%11,088
Jun 10, 202616.5416.8016.5416.5616.560.12%16,966
Jun 9, 202616.1916.5816.1916.5416.542.86%9,856
Jun 8, 202616.2916.4716.0516.0816.08-0.74%21,631
Jun 5, 202616.0516.4316.0516.2016.200.37%14,884
Jun 4, 202616.0816.4215.9116.1416.142.02%13,245
Jun 3, 202616.8016.8515.7115.8215.82-5.78%29,499
Jun 2, 202616.3617.0416.0016.7916.792.63%34,168
Jun 1, 202614.9216.9114.9216.3616.369.58%43,739
May 29, 202615.0715.0714.8814.9314.93-0.47%10,939