Skip to main content
logo
Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
17.02
-0.18 (-1.05%)
Jul 21, 2026, 12:21 PM EDT - Market open

Pioneer Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202617.0817.5217.0117.2017.200.17%10,267
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%5,091
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%15,114
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%17,395
Jun 26, 202617.4717.4716.8016.8016.80-2.55%121,758
Jun 25, 202617.0017.3316.9817.2417.240.06%9,792
Jun 24, 202617.3317.4116.8317.2317.231.12%16,877
Jun 23, 202617.1718.2416.6617.0417.04-0.06%16,897
Jun 22, 202617.0619.4216.8217.0517.05-0.29%16,783
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
May 28, 202615.0015.0014.8915.0015.00-7,971
May 27, 202614.9915.0014.9415.0015.000.87%9,601
May 26, 202614.8514.9614.7614.8714.870.20%66,683
May 22, 202615.0215.0214.8014.8414.84-0.87%9,960
May 21, 202614.8014.9714.7714.9714.970.07%9,384
May 20, 202614.9415.1414.8814.9614.960.20%17,766
May 19, 202614.5915.0214.5914.9314.931.50%163,098
May 18, 202614.8014.8014.6614.7114.71-0.07%6,819
May 15, 202614.7114.7314.6714.7214.72-0.81%11,438
May 14, 202614.8015.1514.7314.8414.840.27%12,444
May 13, 202614.5414.9014.5414.8014.800.68%39,191
May 12, 202614.4014.8814.4014.7014.701.24%4,440
May 11, 202614.4714.6314.3714.5214.52-0.48%7,245
May 8, 202614.7715.0014.5914.5914.59-2.01%5,781
May 7, 202614.7014.8914.5714.8914.891.92%4,804