Pioneer Bancorp Inc. (PBFS)
NASDAQ: PBFS
· Real-Time Price · USD
12.51
-0.28 (-2.19%)
At close: Aug 15, 2025, 3:59 PM
12.55
0.32%
After-hours: Aug 15, 2025, 04:04 PM EDT
PBFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.02 | 13.02 | 12.79 | 12.79 | 12.79 | -1.84% | 9,466 |
| Aug 13, 2025 | 13.03 | 13.03 | 12.74 | 13.03 | 13.03 | 1.96% | 23,300 |
| Aug 12, 2025 | 12.58 | 12.85 | 12.56 | 12.78 | 12.78 | 2.32% | 22,146 |
| Aug 11, 2025 | 12.38 | 12.54 | 12.36 | 12.49 | 12.49 | 0.64% | 6,500 |
| Aug 8, 2025 | 12.37 | 12.47 | 12.35 | 12.41 | 12.41 | 0.32% | 4,200 |
| Aug 7, 2025 | 12.37 | 12.45 | 12.30 | 12.37 | 12.37 | -0.16% | 26,602 |
| Aug 6, 2025 | 12.32 | 12.47 | 12.32 | 12.39 | 12.39 | 0.32% | 7,743 |
| Aug 5, 2025 | 12.35 | 12.44 | 12.21 | 12.35 | 12.35 | -0.08% | 20,145 |
| Aug 4, 2025 | 12.39 | 12.50 | 12.31 | 12.36 | 12.36 | 0.49% | 210,000 |
| Aug 1, 2025 | 12.42 | 12.42 | 12.15 | 12.30 | 12.30 | 0.24% | 24,919 |
| Jul 31, 2025 | 12.17 | 12.48 | 12.11 | 12.27 | 12.27 | 1.57% | 21,648 |
| Jul 30, 2025 | 12.29 | 12.33 | 12.01 | 12.08 | 12.08 | -1.15% | 15,400 |
| Jul 29, 2025 | 12.47 | 12.47 | 12.22 | 12.22 | 12.22 | -0.97% | 8,513 |
| Jul 28, 2025 | 12.27 | 12.42 | 12.26 | 12.34 | 12.34 | -0.24% | 12,000 |
| Jul 25, 2025 | 12.37 | 12.48 | 12.28 | 12.37 | 12.37 | -0.24% | 10,130 |
| Jul 24, 2025 | 12.42 | 12.52 | 12.38 | 12.40 | 12.40 | -1.67% | 11,800 |
| Jul 23, 2025 | 12.37 | 12.65 | 12.37 | 12.61 | 12.61 | 1.45% | 7,623 |
| Jul 22, 2025 | 12.50 | 12.56 | 12.33 | 12.43 | 12.43 | 2.30% | 23,629 |
| Jul 21, 2025 | 12.03 | 12.37 | 12.03 | 12.15 | 12.15 | 0.33% | 19,300 |
| Jul 18, 2025 | 12.34 | 12.34 | 12.04 | 12.11 | 12.11 | -1.38% | 20,610 |