Pioneer Bancorp Inc (PBFS) Historical Stock Data
11.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBFS is down -0.09% a day on average. There have been 15 days where Pioneer Bancorp Inc closed green and 15 days where PBFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.26 | 11.31 | ↑$0.05 (0.44%) | 11.26 | 11.43 | 39.29K |
| 2024-12-19 | 11.38 | 11.31 | ↓$0.07 (-0.62%) | 11.31 | 11.45 | 21.36K |
| 2024-12-18 | 11.77 | 11.37 | ↓$0.40 (-3.40%) | 11.37 | 11.77 | 97.42K |
| 2024-12-17 | 11.68 | 11.77 | ↑$0.09 (0.77%) | 11.68 | 11.78 | 17.01K |
| 2024-12-16 | 11.88 | 11.68 | ↓$0.20 (-1.68%) | 11.66 | 11.94 | 11.17K |
| 2024-12-13 | 11.66 | 11.87 | ↑$0.21 (1.80%) | 11.55 | 11.88 | 11.09K |
| 2024-12-12 | 11.80 | 11.73 | ↓$0.07 (-0.59%) | 11.72 | 11.80 | 16.97K |
| 2024-12-11 | 11.97 | 11.87 | ↓$0.10 (-0.84%) | 11.83 | 11.97 | 9.70K |
| 2024-12-10 | 11.81 | 11.90 | ↑$0.09 (0.76%) | 11.81 | 11.98 | 21.02K |
| 2024-12-09 | 11.65 | 11.87 | ↑$0.22 (1.92%) | 11.65 | 11.98 | 16.96K |
| 2024-12-06 | 11.90 | 11.80 | ↓$0.10 (-0.84%) | 11.67 | 11.90 | 38.97K |
| 2024-12-05 | 11.67 | 11.84 | ↑$0.17 (1.46%) | 11.67 | 11.89 | 35.59K |
| 2024-12-04 | 11.93 | 11.77 | ↓$0.16 (-1.34%) | 11.68 | 11.93 | 8.65K |
| 2024-12-03 | 11.83 | 11.80 | ↓$0.03 (-0.25%) | 11.74 | 11.87 | 29.78K |
| 2024-12-02 | 11.74 | 11.78 | ↑$0.04 (0.34%) | 11.70 | 11.87 | 23.36K |
| 2024-11-29 | 11.68 | 11.78 | ↑$0.10 (0.86%) | 11.64 | 11.98 | 29.04K |
| 2024-11-27 | 11.89 | 11.70 | ↓$0.19 (-1.60%) | 11.61 | 11.91 | 47.92K |
| 2024-11-26 | 11.82 | 11.78 | ↓$0.04 (-0.34%) | 11.77 | 11.97 | 24.10K |
| 2024-11-25 | 11.80 | 11.85 | ↑$0.05 (0.42%) | 11.77 | 12.00 | 67.83K |
| 2024-11-22 | 11.79 | 11.80 | ↑$0.01 (0.08%) | 11.76 | 11.97 | 43.38K |
| 2024-11-21 | 11.73 | 11.80 | ↑$0.07 (0.60%) | 11.62 | 11.85 | 16.65K |
| 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 |
Create an account or log in to view more rows.
$PBFS who else excited??
$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