Advertisement
Advertisement
U.S. markets close in 4 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Pioneer Bancorp, Inc. (PBFS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.79-0.00 (-0.05%)
As of 10:31AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20229.809.809.749.799.79679
Oct 05, 20229.949.949.779.799.793,100
Oct 04, 20229.819.959.819.959.9528,300
Oct 03, 20229.489.939.419.909.9035,000
Sep 30, 20229.659.799.489.529.5211,900
Sep 29, 20229.689.999.509.689.686,600
Sep 28, 20229.309.759.309.619.6111,500
Sep 27, 20229.429.429.429.429.422,700
Sep 26, 20229.559.559.559.559.555,100
Sep 23, 20229.369.429.369.369.365,800
Sep 22, 20229.579.579.459.459.454,500
Sep 21, 20229.429.479.259.479.474,700
Sep 20, 20229.269.429.269.369.366,700
Sep 19, 20229.309.479.259.479.4714,000
Sep 16, 20229.459.459.359.389.3820,500
Sep 15, 20229.339.579.329.459.4510,600
Sep 14, 20229.399.669.279.309.3012,100
Sep 13, 20229.429.439.369.369.367,700
Sep 12, 20229.619.619.619.619.612,200
Sep 09, 20229.629.739.559.559.554,300
Sep 08, 20229.389.389.389.389.382,400
Sep 07, 20229.139.389.139.389.3810,700
Sep 06, 20229.309.439.149.209.2011,900
Sep 02, 20229.519.519.269.269.2610,900
Sep 01, 20229.409.449.229.449.4410,500
Aug 31, 20229.439.809.169.359.3519,300
Aug 30, 20229.459.479.159.369.369,600
Aug 29, 20229.869.869.409.409.4014,400
Aug 26, 20229.679.859.619.669.6618,000
Aug 25, 20229.719.839.669.739.7312,000
Aug 24, 20229.779.779.779.779.773,500
Aug 23, 20229.759.759.669.709.706,600
Aug 22, 20229.839.919.639.769.764,900
Aug 19, 20229.7910.009.619.779.7710,400
Aug 18, 20229.6710.109.629.989.9828,700
Aug 17, 20229.729.829.729.829.822,300
Aug 16, 20229.9010.009.759.759.7517,800
Aug 15, 202210.0010.009.619.909.908,800
Aug 12, 20229.9210.079.9210.0710.076,600
Aug 11, 20229.879.889.879.889.882,800
Aug 10, 20229.909.999.819.889.886,800
Aug 09, 20229.699.989.559.839.838,800
Aug 08, 202210.0810.089.749.819.8119,300
Aug 05, 20229.919.939.729.819.816,200
Aug 04, 20229.8610.029.8510.0010.004,000
Aug 03, 20229.869.869.869.869.862,600
Aug 02, 20229.729.789.729.759.751,600
Aug 01, 20229.799.909.649.699.6911,100
Jul 29, 20229.699.729.699.719.714,500
Jul 28, 20229.799.799.739.739.734,000
Jul 27, 20229.719.849.559.719.719,200
Jul 26, 20229.8410.009.609.609.606,600
Jul 25, 20229.679.939.659.889.886,600
Jul 22, 20229.7110.049.719.839.836,400
Jul 21, 20229.859.859.669.669.669,300
Jul 20, 20229.699.959.699.949.946,200
Jul 19, 20229.759.859.759.809.806,000
Jul 18, 20229.829.869.469.639.638,200
Jul 15, 20229.599.909.599.909.9012,400
Jul 14, 20229.539.539.399.399.396,100
Jul 13, 20229.569.569.519.519.513,300
Jul 12, 20229.509.659.489.559.5510,700
Jul 11, 20229.539.609.519.539.5311,600
Jul 08, 20229.879.919.619.749.748,400
Jul 07, 20229.7210.059.729.989.988,800
Jul 06, 20229.859.979.769.789.783,200
Jul 05, 20229.739.879.619.679.6721,600
Jul 01, 20229.719.799.719.799.7911,600
Jun 30, 20229.839.959.709.809.8026,900
Jun 29, 20229.919.919.869.879.8711,700
Jun 28, 202210.0010.009.919.999.9926,600
Jun 27, 202210.0910.099.919.949.949,500
Jun 24, 202210.1010.109.8210.0010.0049,300
Jun 23, 20229.9310.109.9310.1010.1011,100
Jun 22, 202210.0110.2110.0110.0610.0610,500
Jun 21, 202210.1310.2310.0210.1710.1739,400
Jun 17, 202210.0310.1910.0310.1910.1919,900
Jun 16, 202210.0310.189.7910.0310.0316,400
Jun 15, 202210.2310.2310.1710.1710.174,900
Jun 14, 202210.2410.2410.1010.1610.168,600
Jun 13, 202210.0810.2310.0810.1410.147,600
Jun 10, 202210.0610.1210.0610.0810.083,200
Jun 09, 202210.1810.3210.1810.2010.207,500
Jun 08, 202210.1210.1810.1210.1810.185,100
Jun 07, 202210.3110.3410.2310.2310.237,800
Jun 06, 202210.0910.3010.0710.3010.3010,000
Jun 03, 202210.1310.2310.1210.1610.166,200
Jun 02, 202210.1710.2510.0710.2510.2516,100
Jun 01, 202210.1210.1210.0510.1210.125,600
May 31, 202210.0010.1810.0010.0910.0911,000
May 27, 20229.9810.029.9710.0010.007,600
May 26, 20229.759.969.759.909.908,200
May 25, 20229.729.909.729.879.879,200
May 24, 20229.879.959.809.819.815,300
May 23, 20229.849.909.759.839.835,200
May 20, 20229.799.799.619.739.7311,700
May 19, 20229.909.959.729.729.7219,800
May 18, 20229.959.959.719.769.769,000
May 17, 20229.819.929.639.809.807,100
May 16, 20229.849.849.669.699.6925,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement