Pioneer Bancorp Inc. (PBFS)
12.06
0.16 (1.34%)
At close: Mar 03, 2025, 3:59 PM
11.90
-1.33%
After-hours: Mar 03, 2025, 04:00 PM EST
PBFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 11.30 | 11.70 | 11.30 | 11.52 | 0.24 | 2.13% | 25,000 |
| Jan 21, 2025 | 11.19 | 11.36 | 11.15 | 11.28 | 0.15 | 1.35% | 16,365 |
| Jan 17, 2025 | 11.19 | 11.21 | 11.08 | 11.13 | -0.08 | -0.71% | 29,000 |
| Jan 16, 2025 | 11.20 | 11.26 | 11.12 | 11.21 | -0.02 | -0.18% | 28,520 |
| Jan 15, 2025 | 11.12 | 11.23 | 11.12 | 11.23 | 0.12 | 1.08% | 7,800 |
| Jan 14, 2025 | 10.94 | 11.11 | 10.90 | 11.11 | 0.26 | 2.40% | 11,000 |
| Jan 13, 2025 | 10.76 | 10.91 | 10.76 | 10.85 | 0.01 | 0.09% | 8,137 |
| Jan 10, 2025 | 10.92 | 11.00 | 10.82 | 10.84 | -0.18 | -1.63% | 32,800 |
| Jan 8, 2025 | 11.02 | 11.09 | 11.00 | 11.02 | -0.05 | -0.45% | 12,510 |
| Jan 7, 2025 | 11.17 | 11.22 | 11.03 | 11.07 | -0.13 | -1.16% | 22,041 |
| Jan 6, 2025 | 11.36 | 11.36 | 11.20 | 11.20 | -0.21 | -1.84% | 23,549 |
| Jan 3, 2025 | 11.31 | 11.41 | 11.31 | 11.41 | 0.10 | 0.88% | 6,230 |
| Jan 2, 2025 | 11.53 | 11.55 | 11.27 | 11.31 | -0.21 | -1.82% | 16,533 |
| Dec 31, 2024 | 11.41 | 11.68 | 11.41 | 11.52 | 0.06 | 0.52% | 13,620 |
| Dec 30, 2024 | 11.40 | 11.54 | 11.36 | 11.46 | 0.06 | 0.53% | 11,101 |
| Dec 27, 2024 | 11.60 | 11.71 | 11.36 | 11.40 | -0.06 | -0.52% | 18,423 |
| Dec 26, 2024 | 11.40 | 11.68 | 11.40 | 11.46 | 0.03 | 0.26% | 16,600 |
| Dec 24, 2024 | 11.48 | 11.49 | 11.31 | 11.43 | 0.11 | 0.97% | 8,012 |
| Dec 23, 2024 | 11.18 | 11.38 | 11.18 | 11.32 | 0.01 | 0.09% | 16,701 |
| Dec 20, 2024 | 11.26 | 11.43 | 11.26 | 11.31 | 0.00 | 0.00% | 39,300 |
| Dec 19, 2024 | 11.38 | 11.45 | 11.31 | 11.31 | -0.06 | -0.53% | 21,400 |
| Dec 18, 2024 | 11.77 | 11.77 | 11.37 | 11.37 | -0.40 | -3.40% | 97,422 |
| Dec 17, 2024 | 11.68 | 11.78 | 11.68 | 11.77 | 0.09 | 0.77% | 17,010 |
| Dec 16, 2024 | 11.88 | 11.94 | 11.66 | 11.68 | -0.19 | -1.60% | 11,200 |