Pioneer Bancorp Inc. (PBFS)
11.21
-0.28 (-2.44%)
At close: Apr 03, 2025, 3:59 PM
11.23
0.18%
After-hours: Apr 03, 2025, 04:02 PM EDT
Pioneer Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 11.31 | 11.31 | 11.16 | 11.19 | -0.30 | -2.61% | 17,745 |
| Apr 2, 2025 | 11.46 | 11.49 | 11.42 | 11.49 | -0.07 | -0.61% | 8,000 |
| Apr 1, 2025 | 11.63 | 11.69 | 11.56 | 11.56 | -0.15 | -1.28% | 6,314 |
| Mar 31, 2025 | 11.49 | 11.78 | 11.49 | 11.71 | 0.20 | 1.74% | 16,813 |
| Mar 28, 2025 | 11.69 | 11.73 | 11.51 | 11.51 | -0.26 | -2.21% | 6,100 |
| Mar 27, 2025 | 11.72 | 11.87 | 11.65 | 11.77 | -0.03 | -0.25% | 7,726 |
| Mar 26, 2025 | 11.87 | 11.87 | 11.71 | 11.80 | -0.10 | -0.84% | 11,000 |
| Mar 25, 2025 | 11.90 | 11.92 | 11.87 | 11.90 | -0.01 | -0.08% | 7,912 |
| Mar 24, 2025 | 11.80 | 11.98 | 11.74 | 11.91 | 0.23 | 1.97% | 10,300 |
| Mar 21, 2025 | 11.79 | 11.97 | 11.67 | 11.68 | -0.27 | -2.26% | 62,200 |
| Mar 20, 2025 | 11.78 | 12.04 | 11.77 | 11.95 | 0.02 | 0.17% | 11,206 |
| Mar 19, 2025 | 11.80 | 11.99 | 11.77 | 11.93 | 0.07 | 0.59% | 18,945 |
| Mar 18, 2025 | 12.04 | 12.04 | 11.77 | 11.86 | -0.12 | -1.00% | 19,922 |
| Mar 17, 2025 | 11.96 | 12.01 | 11.91 | 11.98 | -0.02 | -0.17% | 21,641 |
| Mar 14, 2025 | 11.90 | 12.05 | 11.85 | 12.00 | 0.18 | 1.52% | 25,247 |
| Mar 13, 2025 | 11.90 | 11.95 | 11.80 | 11.82 | 0.02 | 0.17% | 16,239 |
| Mar 12, 2025 | 11.82 | 11.97 | 11.76 | 11.80 | -0.03 | -0.25% | 28,400 |
| Mar 11, 2025 | 12.02 | 12.04 | 11.83 | 11.83 | -0.10 | -0.84% | 25,800 |
| Mar 10, 2025 | 11.87 | 12.20 | 11.85 | 11.93 | -0.08 | -0.67% | 19,762 |
| Mar 7, 2025 | 11.75 | 12.02 | 11.75 | 12.01 | 0.21 | 1.78% | 25,800 |
| Mar 6, 2025 | 11.75 | 12.02 | 11.61 | 11.80 | 0.06 | 0.51% | 30,437 |
| Mar 5, 2025 | 11.89 | 11.93 | 11.74 | 11.74 | -0.12 | -1.01% | 12,300 |
| Mar 4, 2025 | 11.85 | 12.15 | 11.79 | 11.86 | -0.04 | -0.34% | 10,800 |
| Mar 3, 2025 | 11.89 | 12.06 | 11.87 | 11.90 | 0.00 | 0.00% | 143,408 |
| Feb 28, 2025 | 11.86 | 12.10 | 11.84 | 11.90 | 0.00 | 0.00% | 17,326 |
| Feb 27, 2025 | 11.92 | 12.05 | 11.87 | 11.90 | -0.14 | -1.16% | 42,100 |
| Feb 26, 2025 | 11.96 | 12.04 | 11.75 | 12.04 | 0.08 | 0.67% | 8,400 |
| Feb 25, 2025 | 11.85 | 12.02 | 11.84 | 11.96 | 0.23 | 1.96% | 20,500 |
| Feb 24, 2025 | 11.75 | 12.01 | 11.73 | 11.73 | -0.02 | -0.17% | 16,300 |
| Feb 21, 2025 | 11.83 | 11.83 | 11.67 | 11.75 | 0.00 | 0.00% | 20,300 |
| Feb 20, 2025 | 11.86 | 11.88 | 11.65 | 11.75 | -0.17 | -1.43% | 20,517 |
| Feb 19, 2025 | 11.88 | 11.93 | 11.83 | 11.92 | -0.07 | -0.58% | 6,500 |
| Feb 18, 2025 | 11.85 | 12.05 | 11.58 | 11.99 | 0.12 | 1.01% | 12,100 |
| Feb 14, 2025 | 12.00 | 12.03 | 11.87 | 11.87 | -0.12 | -1.00% | 27,645 |
| Feb 13, 2025 | 11.57 | 12.00 | 11.50 | 11.99 | 0.45 | 3.90% | 22,200 |
| Feb 12, 2025 | 11.45 | 11.74 | 11.37 | 11.54 | -0.04 | -0.35% | 21,041 |
| Feb 11, 2025 | 11.68 | 11.78 | 11.51 | 11.58 | 0.00 | 0.00% | 29,240 |
| Feb 10, 2025 | 11.60 | 11.72 | 11.42 | 11.58 | 0.05 | 0.43% | 14,104 |
| Feb 7, 2025 | 11.40 | 11.75 | 11.36 | 11.53 | 0.09 | 0.79% | 79,624 |
| Feb 6, 2025 | 11.39 | 11.47 | 11.39 | 11.44 | 0.02 | 0.18% | 9,710 |
| Feb 5, 2025 | 11.48 | 11.48 | 11.30 | 11.42 | 0.06 | 0.53% | 13,906 |
| Feb 4, 2025 | 11.30 | 11.36 | 11.24 | 11.36 | 0.03 | 0.26% | 10,436 |
| Feb 3, 2025 | 11.52 | 11.52 | 11.33 | 11.33 | -0.25 | -2.16% | 6,637 |
| Jan 31, 2025 | 11.75 | 11.78 | 11.52 | 11.58 | -0.21 | -1.78% | 17,400 |
| Jan 30, 2025 | 11.79 | 11.82 | 11.73 | 11.79 | 0.13 | 1.11% | 6,615 |
| Jan 29, 2025 | 11.60 | 11.67 | 11.56 | 11.66 | 0.06 | 0.52% | 6,500 |
| Jan 28, 2025 | 11.72 | 11.82 | 11.56 | 11.60 | -0.10 | -0.85% | 14,340 |
| Jan 27, 2025 | 11.82 | 11.95 | 11.67 | 11.70 | -0.10 | -0.85% | 57,700 |
| Jan 24, 2025 | 11.64 | 11.85 | 11.52 | 11.80 | 0.22 | 1.90% | 22,500 |
| Jan 23, 2025 | 11.57 | 11.68 | 11.46 | 11.58 | 0.06 | 0.52% | 27,144 |