Pioneer Bancorp Inc. (PBFS)
NASDAQ: PBFS
· Real-Time Price · USD
13.11
0.01 (0.08%)
At close: Oct 03, 2025, 3:59 PM
13.11
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
PBFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13.05 | 13.21 | 13.01 | 13.10 | 13.10 | -0.30% | 27,956 |
| Oct 1, 2025 | 13.01 | 13.14 | 13.01 | 13.14 | 13.14 | 0.61% | 20,400 |
| Sep 30, 2025 | 12.76 | 13.06 | 12.72 | 13.06 | 13.06 | 1.71% | 119,600 |
| Sep 29, 2025 | 13.00 | 13.11 | 12.81 | 12.84 | 12.84 | -1.76% | 16,300 |
| Sep 26, 2025 | 13.21 | 13.21 | 12.82 | 13.07 | 13.07 | -0.76% | 19,400 |
| Sep 25, 2025 | 13.31 | 13.47 | 13.11 | 13.17 | 13.17 | -1.27% | 6,300 |
| Sep 24, 2025 | 13.31 | 13.51 | 13.24 | 13.34 | 13.34 | 0.30% | 11,500 |
| Sep 23, 2025 | 13.57 | 13.57 | 13.22 | 13.30 | 13.30 | -0.37% | 38,007 |
| Sep 22, 2025 | 13.27 | 13.54 | 13.24 | 13.35 | 13.35 | 0.45% | 36,600 |
| Sep 19, 2025 | 13.54 | 13.65 | 13.00 | 13.29 | 13.29 | -2.14% | 82,919 |
| Sep 18, 2025 | 13.25 | 13.62 | 13.25 | 13.58 | 13.58 | 2.49% | 22,900 |
| Sep 17, 2025 | 13.38 | 13.63 | 13.16 | 13.25 | 13.25 | -0.67% | 98,800 |
| Sep 16, 2025 | 13.33 | 13.45 | 13.31 | 13.34 | 13.34 | -0.22% | 10,200 |
| Sep 15, 2025 | 13.36 | 13.42 | 13.29 | 13.37 | 13.37 | 0.15% | 6,900 |
| Sep 12, 2025 | 13.17 | 13.44 | 13.17 | 13.35 | 13.35 | -0.15% | 6,700 |
| Sep 11, 2025 | 13.20 | 13.42 | 13.20 | 13.37 | 13.37 | 0.53% | 11,630 |
| Sep 10, 2025 | 13.28 | 13.35 | 13.22 | 13.30 | 13.30 | 0.15% | 11,212 |
| Sep 9, 2025 | 13.21 | 13.30 | 13.19 | 13.28 | 13.28 | 0.91% | 208,900 |
| Sep 8, 2025 | 13.14 | 13.30 | 13.14 | 13.16 | 13.16 | -0.53% | 12,320 |
| Sep 5, 2025 | 13.15 | 13.25 | 13.15 | 13.23 | 13.23 | 0.23% | 5,200 |
Page 1 of 79