Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Pioneer Bancorp (PBFS) Historical Prices

PBFS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.2018.2018.0218.0318.03-0.50%10,1260.79
Oct 29, 202618.1018.1217.7818.1218.12+0.28%14,6301.15
Oct 28, 202618.1018.1017.9318.0718.07-0.61%8,4350.66
Oct 27, 202618.2518.2518.0018.1818.18-0.33%11,8520.93
Oct 26, 202618.1218.2418.0818.2418.24+0.11%9,1890.72
Oct 23, 202618.0318.3018.0318.2218.22-0.92%15,7851.24
Oct 22, 202618.0618.4818.0218.3918.39+2.51%13,5851.08
Oct 21, 202617.8118.0217.8117.9417.94+0.39%7,3840.59
Oct 20, 202618.1718.1717.7417.8717.87+1.25%14,7961.17
Oct 19, 202617.6517.7817.4717.6517.65+0.40%15,2641.20
Oct 16, 202617.7717.7717.3717.5817.58-0.85%8,5180.67
Oct 15, 202617.7817.9017.5817.7317.73+0.71%11,2060.88
Oct 14, 202617.4817.8417.2617.6117.61+0.03%25,7342.06
Oct 13, 202617.5417.8117.5417.6017.60+0.17%10,0130.80
Oct 12, 202617.6217.8017.2817.5717.57+0.98%9,0260.72
Oct 09, 202617.3317.6017.2917.4017.40-1.25%8,0840.64
Oct 08, 202617.3917.7017.3917.6217.62+1.67%8,3830.67
Oct 07, 202617.4117.5817.1617.3317.33-1.17%12,5191.00
Oct 06, 202617.4017.7917.3317.5417.54+0.95%7,5300.60
Oct 05, 202618.0118.0117.3417.3717.37-2.25%32,8722.68
Oct 02, 202618.0118.0517.7717.7717.77-0.45%12,9001.06
Oct 01, 202617.7117.9417.7117.8517.85+0.51%12,0270.99
Sep 30, 202617.7618.0317.7617.7617.76-0.50%15,9691.34
Sep 29, 202617.6717.9417.5117.8517.85+0.73%15,3651.29
Sep 28, 202617.3018.0416.7117.7217.72+0.28%11,4100.94
Sep 25, 202617.6017.9117.6017.6717.67+1.73%10,6630.88
Sep 24, 202617.4617.6517.3517.3717.37-0.46%13,2281.08
Sep 23, 202618.1018.1017.2717.4517.45-3.00%34,1212.47
Sep 22, 202618.1718.2217.9117.9917.99-0.28%14,6871.07
Sep 21, 202618.0818.1318.0318.0418.04-0.50%8,1540.59
Sep 18, 202618.0018.2517.9018.1318.13+0.39%76,8545.96
Sep 17, 202618.2718.2918.0118.0618.06-0.28%11,3410.87
Sep 16, 202618.1118.2517.9218.1118.11-0.39%16,9701.21
Sep 15, 202617.9318.2517.9318.1818.18+1.17%10,7700.75
Sep 14, 202618.0318.3017.9117.9717.97-0.50%13,2790.93
Sep 11, 202618.1918.2917.9818.0618.06-0.11%12,5950.89
Sep 10, 202619.9119.9117.9718.0818.08-0.33%12,5800.89
Sep 09, 202618.0818.5017.9818.1418.14-0.77%30,2772.18
Sep 08, 202618.6918.9918.2818.2818.28-1.40%22,0161.60
Sep 07, 202617.9018.5417.9018.5418.54+0.00%00.00
Sep 04, 202617.9018.5417.9018.5418.54+2.83%13,1450.93
Sep 03, 202618.3318.3317.9918.0318.03-0.55%6,9600.49
Sep 02, 202618.0618.7018.0318.1318.13+0.61%16,6251.17
Sep 01, 202617.6618.1517.6118.0218.02+3.21%11,0030.76
Aug 31, 202617.3917.5017.2717.4617.46-0.96%5,8830.39
Aug 28, 202617.7217.7217.6317.6317.63-0.51%2,9690.19
Aug 27, 202617.5917.9417.5917.7217.72+0.00%8,0230.51
Aug 26, 202617.4517.9117.3017.7217.72+1.99%19,0941.24
Aug 25, 202617.4617.4617.2317.3817.38+0.49%3,3750.22
Aug 24, 202617.3817.3817.2217.2917.29-0.43%11,3680.69