Skip to main content
logo
Pioneer Bancorp logo
Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
17.75
+0.35 (2.01%)
Oct 12, 2026, 2:00 PM EDT - Market open

Pioneer Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202617.6217.7717.2817.7517.752.01%3,570
Oct 9, 202617.3317.6017.2917.4017.40-1.25%8,083
Oct 8, 202617.3917.7017.3917.6217.621.67%8,376
Oct 7, 202617.4117.5817.1617.3317.33-1.17%12,518
Oct 6, 202617.4017.7917.3317.5417.540.95%7,020
Oct 5, 202618.0118.0117.3417.3717.37-2.25%32,875
Oct 2, 202618.0118.0517.7717.7717.77-0.45%12,900
Oct 1, 202617.7117.9417.7117.8517.850.51%12,028
Sep 30, 202617.7618.0317.7617.7617.76-0.50%15,969
Sep 29, 202617.6717.9417.5117.8517.850.73%15,365
Sep 28, 202617.3018.0416.7117.7217.720.28%11,410
Sep 25, 202617.6017.9117.6017.6717.671.73%10,663
Sep 24, 202617.4617.6517.3517.3717.37-0.46%13,228
Sep 23, 202618.1018.1017.2717.4517.45-3.00%34,121
Sep 22, 202618.1718.2217.9117.9917.99-0.28%14,687
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%13,279
Sep 11, 202618.1918.2917.9818.0618.06-0.11%12,595
Sep 10, 202619.9119.9117.9718.0818.08-0.33%12,580
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