Skip to main content
logo
Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
18.04
-0.09 (-0.50%)
Sep 21, 2026, 4:00 PM EDT - Market closed

Pioneer Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 202618.0818.1318.0318.0418.04-0.50%8,154
Sep 18, 202618.0018.2517.9018.1318.130.39%76,854
Sep 17, 202618.2718.2918.0118.0618.06-0.28%11,341
Sep 16, 202618.1118.2517.9218.1118.11-0.39%16,970
Sep 15, 202617.9318.2517.9318.1818.181.17%10,770
Sep 14, 202618.0318.3017.9117.9717.97-0.50%13,277
Sep 11, 202618.1918.2917.9818.0618.06-0.11%12,593
Sep 10, 202619.9119.9117.9718.0818.08-0.33%12,579
Sep 9, 202618.0818.5017.9818.1418.14-0.77%30,277
Sep 8, 202618.6918.9918.2818.2818.28-1.40%22,016
Sep 4, 202617.9018.5417.9018.5418.542.83%13,145
Sep 3, 202618.3318.3317.9918.0318.03-0.55%6,960
Sep 2, 202618.0618.7018.0318.1318.130.61%16,625
Sep 1, 202617.6618.1517.6118.0218.023.21%11,003
Aug 31, 202617.3917.5017.2717.4617.46-0.96%5,883
Aug 28, 202617.7217.7217.6317.6317.63-0.51%2,969
Aug 27, 202617.5917.9417.5917.7217.72-8,023
Aug 26, 202617.4517.9117.3017.7217.721.99%19,094
Aug 25, 202617.4617.4617.2317.3817.380.49%3,375
Aug 24, 202617.3817.3817.2217.2917.29-0.43%11,368
Aug 21, 202617.2817.5617.1917.3717.371.43%12,669
Aug 20, 202617.0517.2717.0517.1217.12-0.41%5,372
Aug 19, 202617.4317.4717.1917.1917.19-0.52%8,702
Aug 18, 202617.5017.5017.2617.2817.281.05%6,040
Aug 17, 202617.3817.3817.1017.1017.10-1.84%8,806
Aug 14, 202617.7317.7317.3317.4217.420.75%6,111
Aug 13, 202617.2017.3417.2017.2917.29-0.23%4,827
Aug 12, 202617.0317.4217.0317.3317.331.46%7,157
Aug 11, 202617.2117.4117.0817.0817.08-0.23%7,698
Aug 10, 202617.1917.2117.0517.1217.12-1.15%5,570
Aug 7, 202617.3417.3517.2917.3217.320.29%7,412
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