Pioneer Bancorp, Inc. (PBFS)
NASDAQ: PBFS · Real-Time Price · USD
13.76
-0.27 (-1.92%)
Mar 9, 2026, 2:18 PM EDT - Market open
Pioneer Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.75 | 14.19 | 13.66 | 13.71 | - | -2.28% | 5,963 |
| Mar 6, 2026 | 14.13 | 14.44 | 13.82 | 14.03 | 14.03 | -2.50% | 19,687 |
| Mar 5, 2026 | 14.57 | 14.57 | 14.39 | 14.39 | 14.39 | -2.18% | 8,572 |
| Mar 4, 2026 | 14.55 | 14.72 | 14.55 | 14.71 | 14.71 | 1.87% | 5,959 |
| Mar 3, 2026 | 14.26 | 14.44 | 14.23 | 14.44 | 14.44 | 1.12% | 11,883 |
| Mar 2, 2026 | 14.00 | 14.62 | 14.00 | 14.28 | 14.28 | 1.20% | 14,033 |
| Feb 27, 2026 | 14.75 | 14.75 | 14.04 | 14.11 | 14.11 | -3.88% | 20,917 |
| Feb 26, 2026 | 14.49 | 14.69 | 14.49 | 14.68 | 14.68 | 1.87% | 5,049 |
| Feb 25, 2026 | 14.43 | 14.43 | 14.33 | 14.41 | 14.41 | 1.98% | 4,640 |
| Feb 24, 2026 | 14.38 | 14.38 | 14.10 | 14.13 | 14.13 | 0.43% | 8,141 |
| Feb 23, 2026 | 14.57 | 14.57 | 14.07 | 14.07 | 14.07 | -2.63% | 17,160 |
| Feb 20, 2026 | 14.59 | 14.59 | 14.45 | 14.45 | 14.45 | -0.34% | 6,683 |
| Feb 19, 2026 | 14.60 | 14.62 | 14.50 | 14.50 | 14.50 | -1.49% | 11,483 |
| Feb 18, 2026 | 14.79 | 14.79 | 14.65 | 14.72 | 14.72 | 0.62% | 11,291 |
| Feb 17, 2026 | 14.66 | 14.73 | 14.63 | 14.63 | 14.63 | 0.27% | 8,059 |
| Feb 13, 2026 | 14.87 | 14.96 | 14.59 | 14.59 | 14.59 | -0.48% | 5,986 |
| Feb 12, 2026 | 14.69 | 14.88 | 14.66 | 14.66 | 14.66 | 0.96% | 2,946 |
| Feb 11, 2026 | 14.69 | 14.69 | 14.52 | 14.52 | 14.52 | -0.27% | 6,149 |
| Feb 10, 2026 | 14.90 | 14.90 | 14.56 | 14.56 | 14.56 | -0.48% | 6,341 |
| Feb 9, 2026 | 14.63 | 14.72 | 14.57 | 14.63 | 14.63 | -1.75% | 5,542 |
| Feb 6, 2026 | 15.12 | 15.13 | 14.89 | 14.89 | 14.89 | -0.53% | 12,938 |
| Feb 5, 2026 | 14.98 | 15.10 | 14.46 | 14.97 | 14.97 | 0.13% | 9,996 |
| Feb 4, 2026 | 14.48 | 15.18 | 14.48 | 14.95 | 14.95 | 3.96% | 12,376 |
| Feb 3, 2026 | 14.15 | 14.48 | 14.15 | 14.38 | 14.38 | 1.05% | 9,556 |
| Feb 2, 2026 | 14.10 | 14.86 | 14.00 | 14.23 | 14.23 | 0.57% | 28,972 |
| Jan 30, 2026 | 13.99 | 14.25 | 13.99 | 14.15 | 14.15 | 1.14% | 13,185 |
| Jan 29, 2026 | 13.58 | 13.99 | 13.58 | 13.99 | 13.99 | 2.87% | 5,873 |
| Jan 28, 2026 | 13.66 | 13.66 | 13.52 | 13.60 | 13.60 | -0.87% | 10,922 |
| Jan 27, 2026 | 13.61 | 13.81 | 13.54 | 13.72 | 13.72 | 0.29% | 11,150 |
| Jan 26, 2026 | 13.56 | 13.78 | 13.55 | 13.68 | 13.68 | 0.96% | 6,814 |
| Jan 23, 2026 | 13.88 | 13.88 | 13.55 | 13.55 | 13.55 | -3.21% | 10,139 |
| Jan 22, 2026 | 13.92 | 14.11 | 13.90 | 14.00 | 14.00 | 0.94% | 8,042 |
| Jan 21, 2026 | 13.51 | 13.87 | 13.51 | 13.87 | 13.87 | 3.43% | 10,882 |
| Jan 20, 2026 | 13.40 | 13.50 | 13.08 | 13.41 | 13.41 | -0.07% | 13,401 |
| Jan 16, 2026 | 13.54 | 13.69 | 13.41 | 13.42 | 13.42 | -0.81% | 14,647 |
| Jan 15, 2026 | 13.36 | 13.53 | 13.36 | 13.53 | 13.53 | 1.12% | 8,214 |
| Jan 14, 2026 | 13.42 | 13.98 | 13.32 | 13.38 | 13.38 | -0.30% | 8,134 |
| Jan 13, 2026 | 13.49 | 13.50 | 13.32 | 13.42 | 13.42 | -0.37% | 3,585 |
| Jan 12, 2026 | 13.63 | 13.63 | 13.28 | 13.47 | 13.47 | 0.67% | 6,307 |
| Jan 9, 2026 | 13.42 | 14.05 | 13.36 | 13.38 | 13.38 | -0.82% | 7,734 |
| Jan 8, 2026 | 13.14 | 13.60 | 13.14 | 13.49 | 13.49 | 2.35% | 8,040 |
| Jan 7, 2026 | 13.23 | 13.25 | 13.17 | 13.18 | 13.18 | -1.27% | 11,084 |
| Jan 6, 2026 | 13.36 | 13.55 | 13.12 | 13.35 | 13.35 | -0.74% | 13,026 |
| Jan 5, 2026 | 13.22 | 13.68 | 13.22 | 13.45 | 13.45 | 1.05% | 8,232 |
| Jan 2, 2026 | 13.48 | 13.48 | 13.17 | 13.31 | 13.31 | -1.26% | 12,215 |
| Dec 31, 2025 | 13.62 | 13.62 | 13.36 | 13.48 | 13.48 | 0.52% | 7,994 |
| Dec 30, 2025 | 13.74 | 13.74 | 13.40 | 13.41 | 13.41 | -2.40% | 13,394 |
| Dec 29, 2025 | 13.81 | 13.94 | 13.59 | 13.74 | 13.74 | -0.87% | 6,985 |
| Dec 26, 2025 | 13.88 | 14.33 | 13.76 | 13.86 | 13.86 | 0.29% | 6,770 |
| Dec 24, 2025 | 13.80 | 13.86 | 13.80 | 13.82 | 13.82 | -0.43% | 4,110 |
| Dec 23, 2025 | 13.93 | 14.06 | 13.83 | 13.88 | 13.88 | -0.86% | 14,407 |
| Dec 22, 2025 | 14.48 | 14.58 | 13.92 | 14.00 | 14.00 | -4.31% | 26,368 |
| Dec 19, 2025 | 14.32 | 14.68 | 14.07 | 14.63 | 14.63 | 2.24% | 71,787 |
| Dec 18, 2025 | 14.39 | 14.55 | 14.17 | 14.31 | 14.31 | -0.62% | 22,735 |
| Dec 17, 2025 | 14.42 | 14.62 | 14.23 | 14.40 | 14.40 | -0.83% | 21,598 |
| Dec 16, 2025 | 14.56 | 14.67 | 14.30 | 14.52 | 14.52 | 0.55% | 55,505 |
| Dec 15, 2025 | 14.74 | 14.94 | 14.44 | 14.44 | 14.44 | -1.84% | 15,659 |
| Dec 12, 2025 | 14.49 | 14.93 | 14.46 | 14.71 | 14.71 | 1.73% | 24,024 |
| Dec 11, 2025 | 14.02 | 14.46 | 14.02 | 14.46 | 14.46 | 4.10% | 14,747 |
| Dec 10, 2025 | 13.60 | 14.22 | 13.60 | 13.89 | 13.89 | 1.68% | 24,031 |
| Dec 9, 2025 | 13.62 | 13.75 | 13.59 | 13.66 | 13.66 | 1.04% | 7,618 |
| Dec 8, 2025 | 13.52 | 13.63 | 13.52 | 13.52 | 13.52 | 0.37% | 4,727 |
| Dec 5, 2025 | 13.45 | 13.52 | 13.45 | 13.47 | 13.47 | -0.37% | 7,692 |
| Dec 4, 2025 | 13.43 | 13.52 | 13.37 | 13.52 | 13.52 | 0.30% | 5,122 |
| Dec 3, 2025 | 13.38 | 13.49 | 13.35 | 13.48 | 13.48 | 1.66% | 11,184 |
| Dec 2, 2025 | 13.26 | 13.37 | 13.26 | 13.26 | 13.26 | -0.45% | 6,326 |
| Dec 1, 2025 | 13.26 | 13.41 | 13.26 | 13.32 | 13.32 | 0.15% | 6,461 |
| Nov 28, 2025 | 13.48 | 13.48 | 13.26 | 13.30 | 13.30 | -0.67% | 6,725 |
| Nov 26, 2025 | 13.35 | 13.49 | 13.26 | 13.39 | 13.39 | -0.22% | 15,080 |
| Nov 25, 2025 | 13.15 | 13.45 | 13.05 | 13.42 | 13.42 | 1.98% | 16,235 |
| Nov 24, 2025 | 13.23 | 13.42 | 13.13 | 13.16 | 13.16 | -1.79% | 9,885 |
| Nov 21, 2025 | 13.00 | 13.46 | 13.00 | 13.40 | 13.40 | 2.92% | 20,139 |
| Nov 20, 2025 | 13.25 | 13.25 | 13.00 | 13.02 | 13.02 | -0.69% | 12,990 |
| Nov 19, 2025 | 13.52 | 13.52 | 13.11 | 13.11 | 13.11 | -0.91% | 18,418 |
| Nov 18, 2025 | 13.15 | 13.29 | 13.12 | 13.23 | 13.23 | -0.23% | 9,486 |
| Nov 17, 2025 | 13.25 | 13.29 | 13.16 | 13.26 | 13.26 | -0.82% | 21,444 |
| Nov 14, 2025 | 13.34 | 13.37 | 13.27 | 13.37 | 13.37 | -0.45% | 6,468 |
| Nov 13, 2025 | 13.28 | 13.52 | 13.25 | 13.43 | 13.43 | 0.98% | 9,900 |
| Nov 12, 2025 | 13.32 | 13.34 | 13.23 | 13.30 | 13.30 | -1.26% | 10,495 |
| Nov 11, 2025 | 13.35 | 13.49 | 13.35 | 13.47 | 13.47 | 1.43% | 4,116 |
| Nov 10, 2025 | 13.36 | 13.45 | 13.26 | 13.28 | 13.28 | -0.45% | 6,954 |
| Nov 7, 2025 | 13.21 | 13.42 | 13.19 | 13.34 | 13.34 | 1.44% | 11,143 |
| Nov 6, 2025 | 13.29 | 13.36 | 13.07 | 13.15 | 13.15 | -1.87% | 27,153 |
| Nov 5, 2025 | 13.12 | 13.40 | 13.12 | 13.40 | 13.40 | 2.06% | 13,877 |
| Nov 4, 2025 | 13.13 | 13.17 | 13.01 | 13.13 | 13.13 | 0.15% | 8,071 |
| Nov 3, 2025 | 13.25 | 13.25 | 13.11 | 13.11 | 13.11 | -0.23% | 6,378 |
| Oct 31, 2025 | 13.01 | 13.14 | 13.01 | 13.14 | 13.14 | 0.23% | 9,638 |
| Oct 30, 2025 | 13.06 | 13.20 | 13.06 | 13.11 | 13.11 | 0.38% | 12,458 |
| Oct 29, 2025 | 13.13 | 13.15 | 12.90 | 13.06 | 13.06 | -0.76% | 27,504 |
| Oct 28, 2025 | 13.16 | 13.26 | 13.08 | 13.16 | 13.16 | - | 5,850 |
| Oct 27, 2025 | 13.23 | 13.25 | 13.03 | 13.16 | 13.16 | -0.60% | 12,551 |
| Oct 24, 2025 | 13.28 | 13.36 | 13.11 | 13.24 | 13.24 | 0.91% | 7,121 |
| Oct 23, 2025 | 13.15 | 13.33 | 13.03 | 13.12 | 13.12 | -0.38% | 6,953 |
| Oct 22, 2025 | 13.24 | 13.49 | 13.06 | 13.17 | 13.17 | 0.30% | 14,454 |
| Oct 21, 2025 | 13.13 | 13.13 | 13.01 | 13.13 | 13.13 | 0.61% | 12,157 |
| Oct 20, 2025 | 12.64 | 13.16 | 12.64 | 13.05 | 13.05 | 0.31% | 12,578 |
| Oct 17, 2025 | 13.01 | 13.13 | 12.81 | 13.01 | 13.01 | - | 40,833 |
| Oct 16, 2025 | 13.03 | 13.11 | 12.92 | 13.01 | 13.01 | -0.84% | 23,595 |
| Oct 15, 2025 | 13.11 | 13.18 | 13.05 | 13.12 | 13.12 | -0.08% | 18,854 |
| Oct 14, 2025 | 13.01 | 13.18 | 13.01 | 13.13 | 13.13 | 0.46% | 21,559 |