Pioneer Bancorp, Inc. (PBFS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.50 | 9.50 | 9.30 | 9.31 | 9.31 | 4,900 |
| 09 May 2024 | 9.08 | 9.35 | 9.08 | 9.33 | 9.33 | 13,800 |
| 08 May 2024 | 9.11 | 9.22 | 9.08 | 9.20 | 9.20 | 14,800 |
| 07 May 2024 | 8.94 | 9.13 | 8.92 | 9.06 | 9.06 | 14,300 |
| 06 May 2024 | 9.57 | 9.57 | 8.76 | 8.80 | 8.80 | 84,600 |
| 03 May 2024 | 9.00 | 9.27 | 8.93 | 9.15 | 9.15 | 19,100 |
| 02 May 2024 | 8.90 | 8.99 | 8.89 | 8.99 | 8.99 | 13,900 |
| 01 May 2024 | 8.94 | 8.94 | 8.80 | 8.89 | 8.89 | 13,200 |
| 30 Apr 2024 | 8.85 | 8.90 | 8.76 | 8.85 | 8.85 | 20,600 |
| 29 Apr 2024 | 9.00 | 9.00 | 8.82 | 8.89 | 8.89 | 15,400 |
| 26 Apr 2024 | 8.98 | 9.00 | 8.87 | 9.00 | 9.00 | 22,100 |
| 25 Apr 2024 | 8.89 | 8.99 | 8.88 | 8.96 | 8.96 | 14,400 |
| 24 Apr 2024 | 8.83 | 9.00 | 8.81 | 8.95 | 8.95 | 10,700 |
| 23 Apr 2024 | 9.08 | 9.09 | 8.90 | 8.95 | 8.95 | 11,100 |
| 22 Apr 2024 | 9.08 | 9.10 | 8.96 | 9.09 | 9.09 | 10,000 |
| 19 Apr 2024 | 8.98 | 9.10 | 8.98 | 9.10 | 9.10 | 10,900 |
| 18 Apr 2024 | 8.97 | 9.08 | 8.87 | 9.02 | 9.02 | 13,000 |
| 17 Apr 2024 | 9.06 | 9.06 | 8.84 | 8.95 | 8.95 | 7,800 |
| 16 Apr 2024 | 8.97 | 9.07 | 8.86 | 8.86 | 8.86 | 7,600 |
| 15 Apr 2024 | 9.07 | 9.07 | 8.91 | 8.91 | 8.91 | 36,600 |
| 12 Apr 2024 | 9.14 | 9.14 | 9.01 | 9.01 | 9.01 | 9,600 |
| 11 Apr 2024 | 9.20 | 9.20 | 9.08 | 9.10 | 9.10 | 30,200 |
| 10 Apr 2024 | 9.30 | 9.37 | 9.06 | 9.12 | 9.12 | 25,700 |
| 09 Apr 2024 | 9.22 | 9.31 | 9.22 | 9.30 | 9.30 | 4,100 |
| 08 Apr 2024 | 9.30 | 9.35 | 9.12 | 9.35 | 9.35 | 6,700 |
| 05 Apr 2024 | 9.28 | 9.38 | 9.28 | 9.31 | 9.31 | 15,900 |
| 04 Apr 2024 | 9.38 | 9.38 | 9.23 | 9.30 | 9.30 | 9,300 |
| 03 Apr 2024 | 9.40 | 9.40 | 9.18 | 9.33 | 9.33 | 20,000 |
| 02 Apr 2024 | 9.35 | 9.63 | 9.27 | 9.43 | 9.43 | 16,000 |
| 01 Apr 2024 | 9.67 | 9.94 | 9.41 | 9.46 | 9.46 | 12,500 |
| 28 Mar 2024 | 9.73 | 9.81 | 9.73 | 9.81 | 9.81 | 8,300 |
| 27 Mar 2024 | 9.75 | 9.93 | 9.68 | 9.90 | 9.90 | 12,300 |
| 26 Mar 2024 | 9.77 | 9.77 | 9.59 | 9.77 | 9.77 | 7,900 |
| 25 Mar 2024 | 9.26 | 9.91 | 9.11 | 9.76 | 9.76 | 77,200 |
| 22 Mar 2024 | 9.29 | 9.37 | 9.28 | 9.30 | 9.30 | 5,300 |
| 21 Mar 2024 | 9.26 | 9.36 | 9.26 | 9.36 | 9.36 | 10,100 |
| 20 Mar 2024 | 9.23 | 9.35 | 9.16 | 9.35 | 9.35 | 11,400 |
| 19 Mar 2024 | 9.22 | 9.34 | 9.22 | 9.30 | 9.30 | 6,100 |
| 18 Mar 2024 | 9.08 | 9.30 | 9.08 | 9.26 | 9.26 | 5,100 |
| 15 Mar 2024 | 9.06 | 9.28 | 9.06 | 9.26 | 9.26 | 51,200 |
| 14 Mar 2024 | 9.29 | 9.30 | 9.15 | 9.21 | 9.21 | 26,500 |
| 13 Mar 2024 | 9.30 | 9.38 | 9.30 | 9.38 | 9.38 | 6,300 |
| 12 Mar 2024 | 9.38 | 9.42 | 9.27 | 9.33 | 9.33 | 6,200 |
| 11 Mar 2024 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | 4,400 |
| 08 Mar 2024 | 9.48 | 9.48 | 9.36 | 9.44 | 9.44 | 8,700 |
| 07 Mar 2024 | 9.37 | 9.47 | 9.37 | 9.41 | 9.41 | 4,900 |
| 06 Mar 2024 | 9.18 | 9.37 | 9.18 | 9.37 | 9.37 | 5,800 |
| 05 Mar 2024 | 9.17 | 9.33 | 9.12 | 9.30 | 9.30 | 6,500 |
| 04 Mar 2024 | 9.29 | 9.29 | 9.07 | 9.16 | 9.16 | 9,800 |
| 01 Mar 2024 | 9.19 | 9.32 | 9.19 | 9.25 | 9.25 | 12,500 |
| 29 Feb 2024 | 9.36 | 9.36 | 9.25 | 9.32 | 9.32 | 16,200 |
| 28 Feb 2024 | 9.13 | 9.30 | 9.13 | 9.25 | 9.25 | 8,300 |
| 27 Feb 2024 | 9.22 | 9.28 | 9.21 | 9.28 | 9.28 | 3,600 |
| 26 Feb 2024 | 9.07 | 9.21 | 9.07 | 9.21 | 9.21 | 4,300 |
| 23 Feb 2024 | 9.22 | 9.26 | 9.21 | 9.26 | 9.26 | 3,600 |
| 22 Feb 2024 | 9.06 | 9.23 | 9.02 | 9.15 | 9.15 | 12,900 |
| 21 Feb 2024 | 9.26 | 9.26 | 9.02 | 9.21 | 9.21 | 12,400 |
| 20 Feb 2024 | 9.27 | 9.63 | 9.26 | 9.26 | 9.26 | 14,700 |
| 16 Feb 2024 | 9.56 | 9.77 | 9.37 | 9.41 | 9.41 | 10,600 |
| 15 Feb 2024 | 9.53 | 9.62 | 9.43 | 9.62 | 9.62 | 12,000 |
| 14 Feb 2024 | 8.81 | 9.46 | 8.81 | 9.46 | 9.46 | 11,200 |
| 13 Feb 2024 | 9.26 | 9.36 | 8.81 | 8.93 | 8.93 | 37,000 |
| 12 Feb 2024 | 9.94 | 9.98 | 9.37 | 9.46 | 9.46 | 66,000 |
| 09 Feb 2024 | 9.38 | 10.00 | 9.38 | 9.90 | 9.90 | 9,500 |
| 08 Feb 2024 | 9.31 | 9.65 | 9.26 | 9.56 | 9.56 | 9,600 |
| 07 Feb 2024 | 9.48 | 9.50 | 9.26 | 9.45 | 9.45 | 15,700 |
| 06 Feb 2024 | 9.56 | 9.65 | 9.51 | 9.59 | 9.59 | 4,700 |
| 05 Feb 2024 | 9.52 | 10.46 | 9.52 | 9.61 | 9.61 | 14,900 |
| 02 Feb 2024 | 9.65 | 9.88 | 9.64 | 9.81 | 9.81 | 8,600 |
| 01 Feb 2024 | 9.80 | 9.96 | 9.76 | 9.84 | 9.84 | 10,500 |
| 31 Jan 2024 | 10.17 | 10.29 | 9.75 | 9.75 | 9.75 | 14,400 |
| 30 Jan 2024 | 10.45 | 10.50 | 9.80 | 9.80 | 9.80 | 9,000 |
| 29 Jan 2024 | 9.80 | 10.37 | 9.80 | 10.37 | 10.37 | 9,600 |
| 26 Jan 2024 | 9.51 | 9.91 | 9.51 | 9.88 | 9.88 | 14,600 |
| 25 Jan 2024 | 9.51 | 9.51 | 9.49 | 9.51 | 9.51 | 10,500 |
| 24 Jan 2024 | 10.00 | 10.00 | 9.47 | 9.51 | 9.51 | 20,500 |
| 23 Jan 2024 | 10.45 | 10.45 | 10.10 | 10.10 | 10.10 | 4,800 |
| 22 Jan 2024 | 10.57 | 10.57 | 10.01 | 10.50 | 10.50 | 10,500 |
| 19 Jan 2024 | 9.80 | 10.05 | 9.75 | 10.05 | 10.05 | 6,900 |
| 18 Jan 2024 | 9.85 | 9.88 | 9.76 | 9.76 | 9.76 | 5,700 |
| 17 Jan 2024 | 9.75 | 9.90 | 9.64 | 9.76 | 9.76 | 11,900 |
| 16 Jan 2024 | 9.62 | 9.90 | 9.58 | 9.75 | 9.75 | 12,100 |
| 12 Jan 2024 | 9.86 | 9.86 | 9.69 | 9.81 | 9.81 | 5,000 |
| 11 Jan 2024 | 9.64 | 9.77 | 9.64 | 9.72 | 9.72 | 11,600 |
| 10 Jan 2024 | 9.62 | 9.78 | 9.50 | 9.68 | 9.68 | 8,500 |
| 09 Jan 2024 | 9.46 | 10.07 | 9.46 | 9.60 | 9.60 | 18,800 |
| 08 Jan 2024 | 9.71 | 9.92 | 9.58 | 9.58 | 9.58 | 8,200 |
| 05 Jan 2024 | 9.69 | 9.87 | 9.46 | 9.72 | 9.72 | 36,900 |
| 04 Jan 2024 | 9.78 | 9.84 | 9.78 | 9.78 | 9.78 | 7,300 |
| 03 Jan 2024 | 9.94 | 9.94 | 9.55 | 9.68 | 9.68 | 18,100 |
| 02 Jan 2024 | 9.80 | 10.01 | 9.67 | 9.90 | 9.90 | 14,600 |
| 29 Dec 2023 | 10.64 | 10.64 | 10.01 | 10.01 | 10.01 | 10,900 |
| 28 Dec 2023 | 10.81 | 10.81 | 10.57 | 10.71 | 10.71 | 13,200 |
| 27 Dec 2023 | 10.69 | 10.93 | 10.69 | 10.74 | 10.74 | 12,300 |
| 26 Dec 2023 | 10.85 | 11.00 | 10.84 | 10.91 | 10.91 | 10,600 |
| 22 Dec 2023 | 10.27 | 10.73 | 9.93 | 10.73 | 10.73 | 19,200 |
| 21 Dec 2023 | 10.20 | 10.49 | 10.20 | 10.24 | 10.24 | 10,100 |
| 20 Dec 2023 | 9.81 | 10.17 | 9.81 | 10.03 | 10.03 | 20,200 |
| 19 Dec 2023 | 9.63 | 9.80 | 9.48 | 9.75 | 9.75 | 19,400 |
| 18 Dec 2023 | 9.79 | 9.85 | 9.26 | 9.37 | 9.37 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.