NasdaqCM - Nasdaq Real Time Price USD

Pioneer Bancorp, Inc. (PBFS)

Compare

11.80

+0.22

+(1.90%)

At close: 4:00:00 PM EST

11.80

0.00

(0.00%)

After hours: 4:00:03 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	11.64	11.85	11.52	11.80	11.80	21,947
Jan 23, 2025	11.57	11.68	11.46	11.58	11.58	27,100
Jan 22, 2025	11.30	11.70	11.30	11.52	11.52	25,000
Jan 21, 2025	11.19	11.36	11.15	11.28	11.28	16,300
Jan 17, 2025	11.19	11.21	11.07	11.13	11.13	29,000
Jan 16, 2025	11.20	11.26	11.11	11.21	11.21	28,500
Jan 15, 2025	11.12	11.23	11.12	11.23	11.23	7,800
Jan 14, 2025	10.94	11.11	10.90	11.11	11.11	11,000
Jan 13, 2025	10.76	10.91	10.76	10.85	10.85	8,100
Jan 10, 2025	10.92	11.00	10.82	10.84	10.84	32,800
Jan 8, 2025	11.02	11.09	11.00	11.02	11.02	12,500
Jan 7, 2025	11.17	11.22	11.03	11.07	11.07	22,000
Jan 6, 2025	11.36	11.36	11.20	11.20	11.20	23,500
Jan 3, 2025	11.31	11.41	11.31	11.41	11.41	6,200
Jan 2, 2025	11.53	11.55	11.27	11.31	11.31	16,500
Dec 31, 2024	11.41	11.68	11.41	11.52	11.52	13,600
Dec 30, 2024	11.40	11.54	11.35	11.46	11.46	11,100
Dec 27, 2024	11.60	11.70	11.36	11.40	11.40	18,400
Dec 26, 2024	11.40	11.68	11.40	11.46	11.46	16,600
Dec 24, 2024	11.48	11.48	11.31	11.43	11.43	8,000
Dec 23, 2024	11.18	11.38	11.18	11.32	11.32	16,700
Dec 20, 2024	11.26	11.43	11.26	11.31	11.31	39,300
Dec 19, 2024	11.38	11.44	11.31	11.31	11.31	21,400
Dec 18, 2024	11.77	11.77	11.37	11.37	11.37	97,400
Dec 17, 2024	11.68	11.78	11.68	11.77	11.77	17,000
Dec 16, 2024	11.88	11.94	11.66	11.68	11.68	11,200
Dec 13, 2024	11.66	11.88	11.55	11.87	11.87	11,100
Dec 12, 2024	11.80	11.80	11.72	11.73	11.73	17,000
Dec 11, 2024	11.97	11.97	11.83	11.87	11.87	9,700
Dec 10, 2024	11.81	11.98	11.81	11.90	11.90	21,000
Dec 9, 2024	11.65	11.98	11.65	11.87	11.87	17,000
Dec 6, 2024	11.90	11.90	11.67	11.80	11.80	39,000
Dec 5, 2024	11.67	11.89	11.67	11.84	11.84	35,600
Dec 4, 2024	11.93	11.93	11.68	11.77	11.77	8,700
Dec 3, 2024	11.83	11.87	11.74	11.80	11.80	29,800
Dec 2, 2024	11.74	11.87	11.69	11.78	11.78	23,400
Nov 29, 2024	11.68	11.98	11.64	11.78	11.78	29,000
Nov 27, 2024	11.89	11.91	11.61	11.70	11.70	47,900
Nov 26, 2024	11.82	11.97	11.77	11.78	11.78	24,100
Nov 25, 2024	11.80	12.00	11.77	11.85	11.85	67,800
Nov 22, 2024	11.79	11.97	11.76	11.80	11.80	43,400
Nov 21, 2024	11.73	11.85	11.61	11.80	11.80	16,600
Nov 20, 2024	11.68	11.80	11.52	11.68	11.68	27,800
Nov 19, 2024	11.59	11.85	11.57	11.65	11.65	42,400
Nov 18, 2024	11.57	11.68	11.51	11.53	11.53	41,800
Nov 15, 2024	11.46	11.54	11.41	11.53	11.53	28,800
Nov 14, 2024	11.51	11.60	11.41	11.47	11.47	22,400
Nov 13, 2024	11.66	11.85	11.36	11.50	11.50	72,800
Nov 12, 2024	11.56	11.83	11.42	11.50	11.50	47,600
Nov 11, 2024	11.57	11.86	11.40	11.50	11.50	40,300
Nov 8, 2024	11.35	11.83	11.21	11.50	11.50	35,900
Nov 7, 2024	11.33	11.45	11.18	11.30	11.30	24,200
Nov 6, 2024	11.30	11.63	11.06	11.15	11.15	93,200
Nov 5, 2024	11.22	11.40	11.04	11.13	11.13	36,500
Nov 4, 2024	11.13	11.34	11.12	11.33	11.33	13,200
Nov 1, 2024	11.15	11.18	11.13	11.16	11.16	11,700
Oct 31, 2024	11.36	11.40	11.20	11.20	11.20	15,300
Oct 30, 2024	11.37	11.37	11.25	11.26	11.26	23,000
Oct 29, 2024	11.22	11.40	11.22	11.33	11.33	18,300
Oct 28, 2024	11.09	11.34	11.09	11.29	11.29	13,700
Oct 25, 2024	11.37	11.37	11.09	11.09	11.09	13,100
Oct 24, 2024	11.20	11.25	11.07	11.12	11.12	13,500
Oct 23, 2024	11.23	11.23	11.09	11.13	11.13	12,600
Oct 22, 2024	11.22	11.40	11.12	11.31	11.31	20,900
Oct 21, 2024	11.21	11.25	11.05	11.09	11.09	20,700
Oct 18, 2024	11.16	11.25	11.10	11.22	11.22	20,800
Oct 17, 2024	11.02	11.18	10.94	11.12	11.12	25,100
Oct 16, 2024	11.06	11.24	10.94	11.00	11.00	70,800
Oct 15, 2024	10.99	11.24	10.99	11.13	11.13	47,000
Oct 14, 2024	11.01	11.08	10.90	10.94	10.94	15,500
Oct 11, 2024	10.71	10.99	10.71	10.99	10.99	19,300
Oct 10, 2024	10.77	10.90	10.70	10.73	10.73	28,700
Oct 9, 2024	10.81	10.91	10.81	10.81	10.81	23,000
Oct 8, 2024	10.86	10.89	10.82	10.83	10.83	30,300
Oct 7, 2024	10.94	10.94	10.85	10.86	10.86	6,400
Oct 4, 2024	10.99	10.99	10.85	10.91	10.91	11,500
Oct 3, 2024	10.92	10.97	10.85	10.88	10.88	17,100
Oct 2, 2024	10.98	11.01	10.91	10.92	10.92	13,900
Oct 1, 2024	11.05	11.07	10.96	10.96	10.96	14,800
Sep 30, 2024	11.04	11.06	10.90	10.97	10.97	32,600
Sep 27, 2024	10.93	11.12	10.89	11.00	11.00	44,700
Sep 26, 2024	11.12	11.25	10.86	11.00	11.00	35,000
Sep 25, 2024	11.01	11.14	10.95	11.07	11.07	13,900
Sep 24, 2024	11.15	11.35	10.96	11.00	11.00	45,200
Sep 23, 2024	10.86	11.28	10.86	11.07	11.07	45,800
Sep 20, 2024	10.92	11.03	10.82	10.82	10.82	133,900
Sep 19, 2024	11.36	11.40	11.13	11.15	11.15	40,000
Sep 18, 2024	11.27	11.40	11.13	11.21	11.21	20,500
Sep 17, 2024	11.35	11.40	11.32	11.32	11.32	14,700
Sep 16, 2024	11.11	11.35	11.08	11.33	11.33	15,500
Sep 13, 2024	11.14	11.20	10.92	11.17	11.17	15,600
Sep 12, 2024	10.95	11.19	10.88	11.07	11.07	10,700
Sep 11, 2024	10.89	11.05	10.86	10.97	10.97	12,700
Sep 10, 2024	11.01	11.13	10.88	10.96	10.96	19,800
Sep 9, 2024	11.06	11.14	10.95	10.99	10.99	17,700
Sep 6, 2024	10.92	11.19	10.90	11.03	11.03	27,600
Sep 5, 2024	10.92	11.00	10.76	10.93	10.93	15,300
Sep 4, 2024	10.83	11.09	10.83	10.86	10.86	11,500
Sep 3, 2024	10.96	11.04	10.73	10.94	10.94	22,000
Aug 30, 2024	11.09	11.20	10.97	11.00	11.00	45,300
Aug 29, 2024	11.04	11.20	10.95	11.00	11.00	43,300
Aug 28, 2024	10.84	11.09	10.84	11.00	11.00	12,000
Aug 27, 2024	11.08	11.08	10.70	10.89	10.89	8,400
Aug 26, 2024	11.20	11.20	11.03	11.08	11.08	15,300
Aug 23, 2024	10.98	11.20	10.98	11.17	11.17	22,500
Aug 22, 2024	10.93	10.94	10.85	10.85	10.85	5,100
Aug 21, 2024	10.86	11.00	10.78	10.88	10.88	7,400
Aug 20, 2024	10.67	11.00	10.64	10.98	10.98	20,500
Aug 19, 2024	10.44	10.70	10.34	10.70	10.70	27,700
Aug 16, 2024	10.52	10.69	10.33	10.35	10.35	101,000
Aug 15, 2024	10.60	10.80	10.49	10.50	10.50	55,100
Aug 14, 2024	10.56	10.66	10.21	10.45	10.45	34,000
Aug 13, 2024	10.26	10.50	10.26	10.35	10.35	61,200
Aug 12, 2024	10.30	10.59	10.21	10.36	10.36	78,300
Aug 9, 2024	10.26	10.47	10.26	10.40	10.40	38,300
Aug 8, 2024	10.07	10.64	10.07	10.41	10.41	64,300
Aug 7, 2024	10.38	10.56	10.17	10.25	10.25	37,600
Aug 6, 2024	10.46	10.59	10.31	10.46	10.46	22,000
Aug 5, 2024	10.69	10.93	10.51	10.52	10.52	39,800
Aug 2, 2024	10.85	11.11	10.82	10.93	10.93	20,800
Aug 1, 2024	11.14	11.18	10.87	11.00	11.00	26,300
Jul 31, 2024	11.14	11.40	11.01	11.15	11.15	53,000
Jul 30, 2024	11.07	11.34	11.02	11.15	11.15	25,000
Jul 29, 2024	11.29	11.40	10.92	11.05	11.05	55,600
Jul 26, 2024	11.39	11.40	11.22	11.25	11.25	29,200
Jul 25, 2024	11.33	11.40	11.11	11.33	11.33	30,100
Jul 24, 2024	11.25	11.38	11.11	11.30	11.30	14,900
Jul 23, 2024	11.05	11.31	11.05	11.15	11.15	29,000
Jul 22, 2024	11.03	11.20	10.86	11.00	11.00	33,200
Jul 19, 2024	11.11	11.12	10.95	10.98	10.98	21,900
Jul 18, 2024	11.09	11.12	10.82	11.12	11.12	17,500
Jul 17, 2024	10.99	11.15	10.55	10.90	10.90	64,700
Jul 16, 2024	10.99	11.09	10.81	10.99	10.99	29,800
Jul 15, 2024	10.74	11.12	10.74	10.85	10.85	59,100
Jul 12, 2024	10.92	10.92	10.51	10.75	10.75	27,000
Jul 11, 2024	10.68	10.85	10.26	10.80	10.80	26,500
Jul 10, 2024	10.35	10.50	10.21	10.50	10.50	19,900
Jul 9, 2024	10.14	10.35	10.14	10.25	10.25	17,500
Jul 8, 2024	10.43	10.43	10.28	10.28	10.28	19,300
Jul 5, 2024	10.60	10.61	10.26	10.35	10.35	32,200
Jul 3, 2024	10.41	10.75	10.41	10.59	10.59	28,000
Jul 2, 2024	10.17	10.63	10.17	10.50	10.50	28,800
Jul 1, 2024	10.00	10.39	9.96	10.39	10.39	56,200
Jun 28, 2024	10.31	10.31	9.91	10.01	10.01	194,500
Jun 27, 2024	10.08	10.23	10.07	10.23	10.23	15,300
Jun 26, 2024	10.00	10.08	9.99	10.01	10.01	23,800
Jun 25, 2024	10.08	10.17	10.06	10.06	10.06	6,600
Jun 24, 2024	10.05	10.11	9.99	10.08	10.08	62,400
Jun 21, 2024	9.93	9.93	9.76	9.86	9.86	106,800
Jun 20, 2024	9.82	9.93	9.56	9.93	9.93	19,300
Jun 18, 2024	9.78	9.88	9.78	9.82	9.82	10,100
Jun 17, 2024	10.02	10.02	9.75	9.85	9.85	86,700
Jun 14, 2024	10.19	10.25	9.99	10.01	10.01	14,800
Jun 13, 2024	10.66	10.66	10.28	10.28	10.28	9,300
Jun 12, 2024	10.50	10.94	10.29	10.64	10.64	68,200
Jun 11, 2024	10.59	10.60	10.12	10.30	10.30	29,100
Jun 10, 2024	9.81	10.75	9.27	10.74	10.74	117,900
Jun 7, 2024	9.97	10.10	9.88	9.88	9.88	18,300
Jun 6, 2024	9.98	9.98	9.98	9.98	9.98	3,500
Jun 5, 2024	9.98	10.01	9.98	10.01	10.01	13,300
Jun 4, 2024	9.88	9.99	9.81	9.99	9.99	16,700
Jun 3, 2024	10.10	10.10	9.83	9.99	9.99	11,100
May 31, 2024	9.94	10.06	9.94	10.00	10.00	9,700
May 30, 2024	10.05	10.07	9.91	10.07	10.07	5,300
May 29, 2024	9.87	10.00	9.86	9.90	9.90	15,500
May 28, 2024	10.00	10.15	9.98	10.09	10.09	17,400
May 24, 2024	9.95	10.10	9.91	10.10	10.10	17,100
May 23, 2024	9.97	9.97	9.81	9.95	9.95	18,700
May 22, 2024	9.39	9.97	9.39	9.85	9.85	52,300
May 21, 2024	9.33	9.47	9.32	9.39	9.39	9,000
May 20, 2024	9.09	9.31	9.09	9.31	9.31	6,100
May 17, 2024	9.28	9.28	9.25	9.25	9.25	5,900
May 16, 2024	9.16	9.25	9.02	9.19	9.19	13,000
May 15, 2024	9.17	9.21	9.10	9.10	9.10	6,600
May 14, 2024	9.21	9.26	8.97	9.13	9.13	16,100
May 13, 2024	9.29	9.29	9.12	9.20	9.20	3,100
May 10, 2024	9.50	9.50	9.30	9.31	9.31	4,900
May 9, 2024	9.08	9.35	9.08	9.33	9.33	13,800
May 8, 2024	9.11	9.22	9.08	9.20	9.20	14,800
May 7, 2024	8.94	9.13	8.92	9.06	9.06	14,300
May 6, 2024	9.57	9.57	8.76	8.80	8.80	84,600
May 3, 2024	9.00	9.27	8.93	9.15	9.15	19,100
May 2, 2024	8.90	8.99	8.89	8.99	8.99	13,900
May 1, 2024	8.94	8.94	8.80	8.89	8.89	13,200
Apr 30, 2024	8.85	8.90	8.76	8.85	8.85	20,600
Apr 29, 2024	9.00	9.00	8.82	8.89	8.89	15,400
Apr 26, 2024	8.98	9.00	8.87	9.00	9.00	22,100
Apr 25, 2024	8.89	8.99	8.88	8.96	8.96	14,400
Apr 24, 2024	8.83	9.00	8.81	8.95	8.95	10,700
Apr 23, 2024	9.08	9.09	8.90	8.95	8.95	11,100
Apr 22, 2024	9.08	9.10	8.96	9.09	9.09	10,000
Apr 19, 2024	8.98	9.10	8.98	9.10	9.10	10,900
Apr 18, 2024	8.97	9.08	8.87	9.02	9.02	13,000
Apr 17, 2024	9.06	9.06	8.84	8.95	8.95	7,800
Apr 16, 2024	8.97	9.07	8.86	8.86	8.86	7,600
Apr 15, 2024	9.07	9.07	8.91	8.91	8.91	36,600
Apr 12, 2024	9.14	9.14	9.01	9.01	9.01	9,600
Apr 11, 2024	9.20	9.20	9.08	9.10	9.10	30,200
Apr 10, 2024	9.30	9.37	9.06	9.12	9.12	25,700
Apr 9, 2024	9.22	9.31	9.22	9.30	9.30	4,100
Apr 8, 2024	9.30	9.35	9.12	9.35	9.35	6,700
Apr 5, 2024	9.28	9.38	9.28	9.31	9.31	15,900
Apr 4, 2024	9.38	9.38	9.23	9.30	9.30	9,300
Apr 3, 2024	9.40	9.40	9.18	9.33	9.33	20,000
Apr 2, 2024	9.35	9.63	9.27	9.43	9.43	16,000
Apr 1, 2024	9.67	9.94	9.41	9.46	9.46	12,500
Mar 28, 2024	9.73	9.81	9.73	9.81	9.81	8,300
Mar 27, 2024	9.75	9.93	9.68	9.90	9.90	12,300
Mar 26, 2024	9.77	9.77	9.59	9.77	9.77	7,900
Mar 25, 2024	9.26	9.91	9.11	9.76	9.76	77,200
Mar 22, 2024	9.29	9.37	9.28	9.30	9.30	5,300
Mar 21, 2024	9.26	9.36	9.26	9.36	9.36	10,100
Mar 20, 2024	9.23	9.35	9.16	9.35	9.35	11,400
Mar 19, 2024	9.22	9.34	9.22	9.30	9.30	6,100
Mar 18, 2024	9.08	9.30	9.08	9.26	9.26	5,100
Mar 15, 2024	9.06	9.28	9.06	9.26	9.26	51,200
Mar 14, 2024	9.29	9.30	9.15	9.21	9.21	26,500
Mar 13, 2024	9.30	9.38	9.30	9.38	9.38	6,300
Mar 12, 2024	9.38	9.42	9.27	9.33	9.33	6,200
Mar 11, 2024	9.50	9.50	9.41	9.41	9.41	4,400
Mar 8, 2024	9.48	9.48	9.36	9.44	9.44	8,700
Mar 7, 2024	9.37	9.47	9.37	9.41	9.41	4,900
Mar 6, 2024	9.18	9.37	9.18	9.37	9.37	5,800
Mar 5, 2024	9.17	9.33	9.12	9.30	9.30	6,500
Mar 4, 2024	9.29	9.29	9.07	9.16	9.16	9,800
Mar 1, 2024	9.19	9.32	9.19	9.25	9.25	12,500
Feb 29, 2024	9.36	9.36	9.25	9.32	9.32	16,200
Feb 28, 2024	9.13	9.30	9.13	9.25	9.25	8,300
Feb 27, 2024	9.22	9.28	9.21	9.28	9.28	3,600
Feb 26, 2024	9.07	9.21	9.07	9.21	9.21	4,300
Feb 23, 2024	9.22	9.26	9.21	9.26	9.26	3,600
Feb 22, 2024	9.06	9.23	9.02	9.15	9.15	12,900
Feb 21, 2024	9.26	9.26	9.02	9.21	9.21	12,400
Feb 20, 2024	9.27	9.63	9.26	9.26	9.26	14,700
Feb 16, 2024	9.56	9.77	9.37	9.41	9.41	10,600
Feb 15, 2024	9.53	9.62	9.43	9.62	9.62	12,000
Feb 14, 2024	8.81	9.46	8.81	9.46	9.46	11,200
Feb 13, 2024	9.26	9.36	8.81	8.93	8.93	37,000
Feb 12, 2024	9.94	9.98	9.37	9.46	9.46	66,000
Feb 9, 2024	9.38	10.00	9.38	9.90	9.90	9,500
Feb 8, 2024	9.31	9.65	9.26	9.56	9.56	9,600
Feb 7, 2024	9.48	9.50	9.26	9.45	9.45	15,700
Feb 6, 2024	9.56	9.65	9.51	9.59	9.59	4,700
Feb 5, 2024	9.52	10.46	9.52	9.61	9.61	14,900
Feb 2, 2024	9.65	9.88	9.64	9.81	9.81	8,600
Feb 1, 2024	9.80	9.96	9.76	9.84	9.84	10,500
Jan 31, 2024	10.17	10.29	9.75	9.75	9.75	14,400
Jan 30, 2024	10.45	10.50	9.80	9.80	9.80	9,000
Jan 29, 2024	9.80	10.37	9.80	10.37	10.37	9,600
Jan 26, 2024	9.51	9.91	9.51	9.88	9.88	14,600
Jan 25, 2024	9.51	9.51	9.49	9.51	9.51	10,500

CMTV Community Bancorp

17.00

-2.86%

BVFL BV Financial, Inc.

16.75

+0.12%

BKFL BankFLORIDA Bancorp, Inc.

16.25

0.00%

MBBC Marathon Bancorp, Inc.

14.18

+0.42%

FSBH FSBH Corp.

9.00

0.00%

TRBK Traditions Bancorp, Inc.

28.53

+1.67%

SRBK SR Bancorp, Inc.

12.10

+1.51%

FSFG First Savings Financial Group, Inc.

25.18

-1.10%

CDAB Coeur d'Alene Bancorp, Inc.

18.90

0.00%

SGBG Signature Bank of Georgia

11.70

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pioneer Bancorp, Inc. (PBFS)

Related Tickers