Pioneer Bancorp Inc (PBFS) Historical Stock Data
11.68 ↑0.03 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBFS is down -0.04% a day on average. There have been 13 days where Pioneer Bancorp Inc closed green and 17 days where PBFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.68 | 11.68 | ↑$0.00 (0.00%) | 11.52 | 11.80 | 27.81K |
| 2024-11-19 | 11.59 | 11.65 | ↑$0.06 (0.52%) | 11.57 | 11.85 | 42.44K |
| 2024-11-18 | 11.57 | 11.53 | ↓$0.04 (-0.35%) | 11.51 | 11.68 | 41.82K |
| 2024-11-15 | 11.46 | 11.53 | ↑$0.07 (0.61%) | 11.41 | 11.54 | 28.84K |
| 2024-11-14 | 11.51 | 11.47 | ↓$0.04 (-0.35%) | 11.41 | 11.60 | 22.44K |
| 2024-11-13 | 11.66 | 11.50 | ↓$0.16 (-1.37%) | 11.36 | 11.85 | 72.77K |
| 2024-11-12 | 11.56 | 11.50 | ↓$0.06 (-0.52%) | 11.42 | 11.83 | 47.59K |
| 2024-11-11 | 11.57 | 11.50 | ↓$0.07 (-0.61%) | 11.40 | 11.86 | 40.31K |
| 2024-11-08 | 11.35 | 11.50 | ↑$0.15 (1.32%) | 11.21 | 11.83 | 35.87K |
| 2024-11-07 | 11.33 | 11.30 | ↓$0.03 (-0.26%) | 11.18 | 11.45 | 24.23K |
| 2024-11-06 | 11.30 | 11.15 | ↓$0.15 (-1.33%) | 11.06 | 11.63 | 93.20K |
| 2024-11-05 | 11.22 | 11.13 | ↓$0.09 (-0.80%) | 11.04 | 11.40 | 36.48K |
| 2024-11-04 | 11.13 | 11.33 | ↑$0.20 (1.80%) | 11.12 | 11.34 | 13.21K |
| 2024-11-01 | 11.15 | 11.16 | ↑$0.01 (0.12%) | 11.13 | 11.18 | 11.66K |
| 2024-10-31 | 11.36 | 11.20 | ↓$0.16 (-1.41%) | 11.20 | 11.40 | 15.33K |
| 2024-10-30 | 11.37 | 11.26 | ↓$0.11 (-0.97%) | 11.25 | 11.37 | 23K |
| 2024-10-29 | 11.22 | 11.33 | ↑$0.11 (0.98%) | 11.22 | 11.40 | 18.28K |
| 2024-10-28 | 11.09 | 11.29 | ↑$0.20 (1.80%) | 11.09 | 11.34 | 13.72K |
| 2024-10-25 | 11.37 | 11.09 | ↓$0.28 (-2.46%) | 11.09 | 11.37 | 13.12K |
| 2024-10-24 | 11.20 | 11.12 | ↓$0.08 (-0.74%) | 11.07 | 11.25 | 13.45K |
| 2024-10-23 | 11.23 | 11.13 | ↓$0.10 (-0.89%) | 11.09 | 11.23 | 12.59K |
| 2024-10-22 | 11.22 | 11.31 | ↑$0.09 (0.80%) | 11.12 | 11.40 | 20.92K |
| 2024-10-21 | 11.21 | 11.09 | ↓$0.12 (-1.07%) | 11.05 | 11.25 | 20.68K |
| 2024-10-18 | 11.16 | 11.22 | ↑$0.06 (0.54%) | 11.10 | 11.25 | 20.76K |
| 2024-10-17 | 11.02 | 11.12 | ↑$0.10 (0.95%) | 10.94 | 11.18 | 25.07K |
| 2024-10-16 | 11.06 | 11.00 | ↓$0.06 (-0.54%) | 10.94 | 11.24 | 70.83K |
| 2024-10-15 | 10.99 | 11.13 | ↑$0.14 (1.27%) | 10.99 | 11.24 | 47.01K |
| 2024-10-14 | 11.01 | 10.94 | ↓$0.07 (-0.64%) | 10.90 | 11.08 | 15.49K |
| 2024-10-11 | 10.71 | 10.99 | ↑$0.28 (2.61%) | 10.71 | 10.99 | 19.34K |
| 2024-10-10 | 10.77 | 10.73 | ↓$0.04 (-0.37%) | 10.70 | 10.90 | 28.69K |
Create an account or log in to view more rows.
$PBFS just waiting to short this bad boy.
$PBFS bag holders for life club
$PBFS last chance to load imo
$PBFS buying time
added
$PBFS what calls are you guys jacked to the tits on?
$PBFS if your selling dont regret it later
$PBFS cup and handle!
$PBFS This stock is the golden ticket.
$PBFS see you on the moon
$PBFS coming now