Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Pioneer Bancorp, Inc. - Common Stock (PBFS)

14.36
+0.11 (0.77%)
NASDAQ · Last Trade: Apr 25th, 6:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pioneer Bancorp, Inc. - Common Stock (PBFS)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202614.1114.4014.0614.369,89714.36
4/23/202614.3914.3914.0614.252,27214.25
4/22/202614.0114.3714.0114.196,08514.19
4/21/202614.1914.1913.7114.1011,48314.10
4/20/202614.4314.4314.0914.187,27714.18
4/17/202614.2114.3814.1414.389,66114.38
4/16/202614.2314.2314.0314.106,03114.10
4/15/202614.4214.7314.3214.398,47914.39
4/14/202614.2214.5714.2214.576,23314.57
4/13/202614.5214.5514.1514.339,30814.33
4/10/202614.4814.4814.0314.419,92714.41
4/09/202614.1614.3913.9214.3910,20114.39
4/08/202614.1014.3914.1014.1911,78114.19
4/07/202613.8614.0313.7513.9013,19713.90
4/06/202613.9814.0913.7913.796,85313.79
4/02/202613.7314.0013.7314.008,36014.00
4/01/202613.9313.9313.7113.716,23013.71
3/31/202614.0014.1113.8213.9210,17913.92
3/30/202613.7013.9413.6613.8317,17013.83
3/27/202613.4213.9513.4113.607,74613.60
3/26/202613.5814.4913.4113.5223,59813.52
3/25/202613.9014.2513.6813.7710,59613.77
3/24/202613.9914.2613.7613.7612,17913.76
3/23/202613.7414.2413.7214.0423,81314.04
3/20/202613.4814.1413.4113.5199,22513.51
3/19/202613.9513.9513.4213.518,92813.51
3/18/202613.5313.8113.4613.5327,58613.53
3/17/202613.4913.6813.4913.6725,10313.67
3/16/202613.5813.7013.5313.5411,01313.54
3/13/202613.6013.8513.5013.7024,02913.70
3/12/202613.5613.6713.5613.609,06513.60
3/11/202613.8013.9013.6213.789,15213.78
3/10/202613.8214.2213.7613.7810,86913.78
3/09/202614.1914.1913.6613.9515,26313.95
3/06/202614.1314.4413.8214.0319,68714.03
3/05/202614.5714.5714.3914.398,57214.39
3/04/202614.5514.7114.5514.715,95914.71
3/03/202614.2614.4414.2314.4411,88314.44
3/02/202614.0014.6214.0014.2814,03314.28
2/27/202614.7514.7514.0414.1120,91714.11
2/26/202614.4914.6914.4914.685,04914.68
2/25/202614.4314.4314.3314.414,64114.41
2/24/202614.3814.3814.1014.138,14114.13
2/23/202614.5614.5614.0714.0717,16114.07
2/20/202614.5914.5914.4514.456,68314.45
2/19/202614.6014.6214.5014.5011,48314.50
2/18/202614.7914.7914.6514.7211,29114.72
2/17/202614.6614.7314.6314.638,05914.63
2/13/202614.8714.9614.5914.595,98614.59
2/12/202614.6914.8814.6614.662,94614.66
2/11/202614.6914.6914.5214.526,14914.52
2/10/202614.8914.8914.5614.566,34114.56
2/09/202614.6314.7214.5614.635,54214.63
2/06/202615.1215.1314.8914.8912,93814.89
2/05/202614.9815.1014.4614.979,99614.97
2/04/202614.4815.1814.4814.9512,37614.95
2/03/202614.1514.4814.1514.389,55614.38
2/02/202614.1014.8614.0014.2328,97214.23
1/30/202613.9914.2513.9914.1513,18514.15
1/29/202613.5813.9913.5813.995,87313.99
1/28/202613.6613.6613.5213.6010,92213.60
1/27/202613.6113.8113.5413.7211,15013.72
1/26/202613.5613.7813.5513.686,81413.68