Pioneer Bancorp, Inc. PBFS
NASDAQ · United States · Finance
$17.77-0.08 (-0.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17.77 | -0.45% | $18.01 | $18.05 | $17.77 | 12.90K |
| 2026-10-01 | $17.85 | +0.51% | $17.71 | $17.94 | $17.71 | 12.00K |
| 2026-09-30 | $17.76 | -0.50% | $17.76 | $18.03 | $17.76 | 16.00K |
| 2026-09-29 | $17.85 | +0.73% | $17.67 | $17.93 | $17.51 | 15.40K |
| 2026-09-28 | $17.72 | +0.28% | $17.30 | $18.04 | $16.71 | 11.40K |
| 2026-09-25 | $17.67 | +1.73% | $17.59 | $17.91 | $17.59 | 10.70K |
| 2026-09-24 | $17.37 | -0.46% | $17.46 | $17.65 | $17.35 | 13.20K |
| 2026-09-23 | $17.45 | -3.00% | $18.10 | $18.10 | $17.27 | 34.10K |
| 2026-09-22 | $17.99 | -0.28% | $18.17 | $18.22 | $17.91 | 14.70K |
| 2026-09-21 | $18.04 | -0.50% | $18.08 | $18.13 | $18.03 | 8.20K |
| 2026-09-18 | $18.13 | +0.39% | $18.00 | $18.25 | $17.90 | 76.90K |
| 2026-09-17 | $18.06 | -0.28% | $18.27 | $18.29 | $18.01 | 11.30K |
| 2026-09-16 | $18.11 | -0.39% | $18.11 | $18.25 | $17.92 | 17.00K |
| 2026-09-15 | $18.18 | +1.17% | $17.93 | $18.25 | $17.93 | 10.80K |
| 2026-09-14 | $17.97 | -0.50% | $18.03 | $18.30 | $17.91 | 13.30K |
| 2026-09-11 | $18.06 | -0.11% | $18.19 | $18.29 | $17.98 | 12.60K |
| 2026-09-10 | $18.08 | -0.33% | $19.91 | $19.91 | $17.97 | 12.60K |
| 2026-09-09 | $18.14 | -0.77% | $18.08 | $18.50 | $17.98 | 30.30K |
| 2026-09-08 | $18.28 | -1.40% | $18.69 | $18.99 | $18.28 | 22.00K |
| 2026-09-04 | $18.54 | +2.83% | $17.90 | $18.54 | $17.90 | 13.10K |
| 2026-09-03 | $18.03 | -0.55% | $18.33 | $18.33 | $17.99 | 7.00K |
| 2026-09-02 | $18.13 | +0.61% | $18.06 | $18.70 | $18.03 | 16.60K |
| 2026-09-01 | $18.02 | +3.21% | $17.66 | $18.15 | $17.60 | 11.00K |
| 2026-08-31 | $17.46 | -0.96% | $17.39 | $17.50 | $17.27 | 5.90K |
| 2026-08-28 | $17.63 | -0.51% | $17.72 | $17.72 | $17.63 | 3.00K |
| 2026-08-27 | $17.72 | 0.00% | $17.59 | $17.94 | $17.59 | 8.00K |
| 2026-08-26 | $17.72 | +1.99% | $17.45 | $17.91 | $17.30 | 19.10K |
| 2026-08-25 | $17.38 | +0.49% | $17.46 | $17.46 | $17.23 | 3.40K |
| 2026-08-24 | $17.29 | -0.43% | $17.38 | $17.38 | $17.22 | 11.40K |
| 2026-08-21 | $17.36 | +1.43% | $17.28 | $17.56 | $17.18 | 12.70K |
| 2026-08-20 | $17.12 | -0.41% | $17.05 | $17.26 | $17.05 | 5.40K |
| 2026-08-19 | $17.19 | -0.52% | $17.43 | $17.47 | $17.19 | 8.70K |
| 2026-08-18 | $17.28 | +1.05% | $17.50 | $17.50 | $17.26 | 6.00K |
| 2026-08-17 | $17.10 | -1.84% | $17.38 | $17.38 | $17.10 | 8.80K |
| 2026-08-14 | $17.42 | +0.75% | $17.73 | $17.73 | $17.33 | 6.10K |
| 2026-08-13 | $17.29 | -0.23% | $17.20 | $17.34 | $17.20 | 4.80K |
| 2026-08-12 | $17.33 | +1.46% | $17.03 | $17.42 | $17.03 | 7.20K |
| 2026-08-11 | $17.08 | -0.23% | $17.21 | $17.41 | $17.08 | 7.70K |
| 2026-08-10 | $17.12 | -1.15% | $17.19 | $17.21 | $17.05 | 5.60K |
| 2026-08-07 | $17.32 | +0.29% | $17.34 | $17.35 | $17.29 | 7.40K |
| 2026-08-06 | $17.27 | +0.58% | $17.16 | $17.47 | $17.06 | 5.90K |
| 2026-08-05 | $17.17 | 0.00% | $17.12 | $17.29 | $16.98 | 11.40K |
| 2026-08-04 | $17.17 | -1.60% | $17.58 | $17.65 | $17.11 | 15.20K |
| 2026-08-03 | $17.45 | +1.34% | $17.28 | $17.94 | $17.28 | 8.00K |
| 2026-07-31 | $17.22 | -2.33% | $17.82 | $17.82 | $17.03 | 14.90K |
| 2026-07-30 | $17.63 | -0.73% | $17.83 | $17.83 | $17.50 | 5.90K |
| 2026-07-29 | $17.76 | -1.44% | $17.77 | $17.84 | $17.61 | 8.50K |
| 2026-07-28 | $18.02 | +0.45% | $17.94 | $18.41 | $17.94 | 10.80K |
| 2026-07-27 | $17.94 | +1.13% | $17.93 | $17.94 | $17.68 | 5.40K |
| 2026-07-24 | $17.74 | +2.66% | $17.86 | $17.86 | $17.67 | 9.20K |
| 2026-07-23 | $17.28 | -0.46% | $17.16 | $17.36 | $17.01 | 19.10K |
| 2026-07-22 | $17.36 | +0.93% | $17.06 | $17.85 | $17.01 | 19.20K |
| 2026-07-21 | $17.20 | 0.00% | $17.75 | $17.75 | $17.07 | 11.60K |
| 2026-07-20 | $17.20 | +0.17% | $17.08 | $17.52 | $17.01 | 10.30K |
| 2026-07-17 | $17.17 | -2.17% | $17.40 | $17.64 | $17.15 | 11.10K |
| 2026-07-16 | $17.55 | +3.30% | $17.49 | $17.55 | $17.49 | 8.40K |
| 2026-07-15 | $16.99 | +1.25% | $17.48 | $17.48 | $16.93 | 11.00K |
| 2026-07-14 | $16.78 | -0.65% | $16.85 | $17.30 | $16.72 | 12.00K |
| 2026-07-13 | $16.89 | +0.18% | $17.12 | $17.34 | $16.89 | 5.10K |
| 2026-07-10 | $16.86 | -0.18% | $16.82 | $17.16 | $16.74 | 9.20K |
| 2026-07-09 | $16.89 | +0.66% | $16.68 | $17.19 | $16.68 | 12.00K |
| 2026-07-08 | $16.78 | -1.00% | $16.88 | $16.88 | $16.49 | 15.10K |
| 2026-07-07 | $16.95 | -0.47% | $17.32 | $17.32 | $16.91 | 9.20K |
| 2026-07-06 | $17.03 | -1.50% | $17.00 | $17.29 | $16.92 | 11.40K |
| 2026-07-02 | $17.29 | +0.12% | $17.64 | $17.64 | $17.01 | 10.80K |
| 2026-07-01 | $17.27 | +1.17% | $17.50 | $17.50 | $17.07 | 27.00K |
| 2026-06-30 | $17.07 | +0.41% | $17.17 | $17.41 | $16.83 | 13.80K |
| 2026-06-29 | $17.00 | +1.19% | $16.81 | $17.49 | $16.78 | 17.40K |
| 2026-06-26 | $16.80 | -2.55% | $17.47 | $17.47 | $16.80 | 131.50K |
| 2026-06-25 | $17.24 | +0.06% | $17.00 | $17.33 | $16.98 | 9.80K |
| 2026-06-24 | $17.23 | +1.12% | $17.33 | $17.41 | $16.83 | 16.90K |
| 2026-06-23 | $17.04 | -0.06% | $17.17 | $18.24 | $16.66 | 17.00K |
| 2026-06-22 | $17.05 | -0.29% | $17.06 | $19.42 | $16.82 | 16.80K |
| 2026-06-18 | $17.10 | +3.32% | $16.84 | $17.14 | $16.83 | 79.10K |
| 2026-06-17 | $16.55 | -1.61% | $16.80 | $17.14 | $16.39 | 31.90K |
| 2026-06-16 | $16.82 | +0.54% | $16.86 | $16.93 | $16.76 | 13.70K |
| 2026-06-15 | $16.73 | -0.83% | $16.84 | $16.86 | $16.69 | 6.70K |
| 2026-06-12 | $16.87 | +0.36% | $16.64 | $16.95 | $16.62 | 10.40K |
| 2026-06-11 | $16.81 | +1.51% | $16.60 | $16.93 | $16.60 | 11.10K |
| 2026-06-10 | $16.56 | +0.12% | $16.54 | $16.80 | $16.54 | 17.00K |
| 2026-06-09 | $16.54 | +2.86% | $16.19 | $16.58 | $16.19 | 9.90K |
| 2026-06-08 | $16.08 | -0.74% | $16.29 | $16.47 | $16.05 | 21.60K |
| 2026-06-05 | $16.20 | +0.37% | $16.05 | $16.43 | $16.05 | 14.90K |
| 2026-06-04 | $16.14 | +2.02% | $16.08 | $16.42 | $15.91 | 13.20K |
| 2026-06-03 | $15.82 | -5.78% | $16.80 | $16.85 | $15.71 | 29.50K |
| 2026-06-02 | $16.79 | +2.63% | $16.36 | $17.04 | $16.00 | 34.20K |
| 2026-06-01 | $16.36 | +9.58% | $14.92 | $16.91 | $14.92 | 43.70K |
| 2026-05-29 | $14.93 | -0.47% | $15.07 | $15.07 | $14.88 | 10.90K |
| 2026-05-28 | $15.00 | 0.00% | $15.00 | $15.00 | $14.89 | 8.00K |
| 2026-05-27 | $15.00 | +0.87% | $14.99 | $15.00 | $14.94 | 9.60K |