Pioneer Bancorp Inc (PBFS) Historical Stock Data
14.63 ↑0.32 (2.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBFS is up 0.34% a day on average. There have been 20 days where Pioneer Bancorp Inc closed green and 10 days where PBFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 14.32 | 14.63 | ↑$0.31 (2.16%) | 14.07 | 14.68 | 71.94K |
| 2025-12-18 | 14.39 | 14.31 | ↓$0.08 (-0.56%) | 14.17 | 14.55 | 25.33K |
| 2025-12-17 | 14.42 | 14.40 | ↓$0.02 (-0.14%) | 14.23 | 14.62 | 21.60K |
| 2025-12-16 | 14.56 | 14.52 | ↓$0.04 (-0.27%) | 14.30 | 14.67 | 55.51K |
| 2025-12-15 | 14.74 | 14.44 | ↓$0.30 (-2.04%) | 14.44 | 14.94 | 15.66K |
| 2025-12-12 | 14.49 | 14.71 | ↑$0.22 (1.52%) | 14.46 | 14.93 | 24.02K |
| 2025-12-11 | 14.02 | 14.46 | ↑$0.44 (3.14%) | 14.02 | 14.46 | 14.75K |
| 2025-12-10 | 13.60 | 13.89 | ↑$0.30 (2.17%) | 13.60 | 14.22 | 24.03K |
| 2025-12-09 | 13.62 | 13.66 | ↑$0.04 (0.29%) | 13.59 | 13.75 | 7.61K |
| 2025-12-08 | 13.52 | 13.52 | ↑$0.00 (0.00%) | 13.52 | 13.63 | 4.73K |
| 2025-12-05 | 13.45 | 13.47 | ↑$0.02 (0.15%) | 13.45 | 13.52 | 7.69K |
| 2025-12-04 | 13.43 | 13.52 | ↑$0.09 (0.71%) | 13.37 | 13.52 | 5.12K |
| 2025-12-03 | 13.38 | 13.48 | ↑$0.10 (0.75%) | 13.35 | 13.49 | 11.18K |
| 2025-12-02 | 13.26 | 13.26 | ↑$0.00 (0.00%) | 13.26 | 13.37 | 6.33K |
| 2025-12-01 | 13.26 | 13.32 | ↑$0.06 (0.45%) | 13.26 | 13.41 | 6.46K |
| 2025-11-28 | 13.48 | 13.30 | ↓$0.18 (-1.34%) | 13.26 | 13.48 | 6.73K |
| 2025-11-26 | 13.35 | 13.39 | ↑$0.04 (0.30%) | 13.26 | 13.49 | 15.08K |
| 2025-11-25 | 13.15 | 13.42 | ↑$0.27 (2.05%) | 13.05 | 13.45 | 16.24K |
| 2025-11-24 | 13.23 | 13.16 | ↓$0.07 (-0.53%) | 13.13 | 13.42 | 9.89K |
| 2025-11-21 | 13.00 | 13.40 | ↑$0.40 (3.08%) | 13.00 | 13.46 | 20.14K |
| 2025-11-20 | 13.25 | 13.02 | ↓$0.23 (-1.74%) | 13.00 | 13.25 | 12.99K |
| 2025-11-19 | 13.52 | 13.11 | ↓$0.41 (-3.03%) | 13.11 | 13.52 | 18.42K |
| 2025-11-18 | 13.15 | 13.23 | ↑$0.08 (0.63%) | 13.12 | 13.29 | 9.49K |
| 2025-11-17 | 13.25 | 13.26 | ↑$0.01 (0.08%) | 13.16 | 13.29 | 21.43K |
| 2025-11-14 | 13.34 | 13.37 | ↑$0.03 (0.22%) | 13.27 | 13.37 | 6.47K |
| 2025-11-13 | 13.28 | 13.43 | ↑$0.15 (1.13%) | 13.25 | 13.52 | 9.90K |
| 2025-11-12 | 13.32 | 13.30 | ↓$0.02 (-0.15%) | 13.23 | 13.34 | 10.50K |
| 2025-11-11 | 13.35 | 13.47 | ↑$0.12 (0.90%) | 13.35 | 13.49 | 4.12K |
| 2025-11-10 | 13.36 | 13.28 | ↓$0.08 (-0.60%) | 13.26 | 13.45 | 6.95K |
| 2025-11-07 | 13.21 | 13.34 | ↑$0.13 (0.98%) | 13.19 | 13.42 | 11.14K |
Create an account or log in to view more rows.
$PBFS Markets about as efficient as a retirement home
$PBFS hi hi
$PBFS just waiting ….
$PBFS I like it
$PBFS bear trap dude
$PBFS come back next earning
$PBFS There is nothing wrong with a decent pullback
$PBFS just bought a half position.
$PBFS who else excited??
$PBFS just waiting to short this bad boy.