Skip to main content
PBFS logo

Pioneer Bancorp, Inc.

PBFSNASDAQFinancialsBanks - Regional

$17.58Today:- (-)1Y +36.28%

As of Oct 16, 2026 close

Market cap
$431.39M
P/E (TTM)
24.58
Forward P/E
25.60
Dividend yield
-
52-week range
$12.64$19.91
Volume (live)
-
Avg. volume (3M)
16.74K

Pioneer Bancorp (PBFS) Historical Stock Prices

Analyze Pioneer Bancorp (PBFS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pioneer Bancorp (PBFS) Interactive Price Chart

Interactive historical price chart showing Pioneer Bancorp stock price movements and trends across multiple time periods.

Loading chart...

PBFS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PBFS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202617.7717.7717.3717.5817.588.52K
Oct 15, 202617.7817.9017.5717.7317.7311.21K
Oct 14, 202617.4817.8417.2617.6117.6125.73K
Oct 13, 202617.5417.8117.5417.6017.6010.01K
Oct 12, 202617.6217.8017.2817.5717.579.03K
Oct 9, 202617.3317.6017.2917.4017.408.08K
Oct 8, 202617.3917.7017.3917.6217.628.38K
Oct 7, 202617.4117.5717.1617.3317.3312.52K
Oct 6, 202617.4017.7917.3317.5417.547.53K
Oct 5, 202618.0118.0117.3417.3717.3732.88K
Oct 2, 202618.0118.0517.7717.7717.7712.90K
Oct 1, 202617.7117.9417.7117.8517.8512.03K
Sep 30, 202617.7618.0317.7617.7617.7615.97K
Sep 29, 202617.6717.9317.5117.8517.8515.37K
Sep 28, 202617.3018.0416.7117.7217.7211.41K
Sep 25, 202617.5917.9117.5917.6717.6710.66K
Sep 24, 202617.4617.6517.3517.3717.3713.23K
Sep 23, 202618.1018.1017.2717.4517.4534.12K
Sep 22, 202618.1718.2217.9117.9917.9914.69K
Sep 21, 202618.0718.1318.0318.0418.048.15K
Sep 18, 202618.0018.2517.9018.1318.1376.85K
Sep 17, 202618.2718.2918.0118.0618.0611.34K
Sep 16, 202618.1118.2517.9118.1118.1116.97K
Sep 15, 202617.9318.2517.9318.1818.1810.77K
Sep 14, 202618.0318.3017.9117.9717.9713.28K
Sep 11, 202618.1918.2917.9818.0618.0612.60K
Sep 10, 202619.9119.9117.9718.0818.0812.58K
Sep 9, 202618.0818.5017.9818.1418.1430.28K
Sep 8, 202618.6918.9918.2818.2818.2822.02K
Sep 4, 202617.9018.5417.9018.5418.5413.14K
Sep 3, 202618.3318.3317.9918.0318.036.96K
Sep 2, 202618.0618.7018.0318.1318.1316.63K
Sep 1, 202617.6618.1517.6118.0218.0211.00K
Aug 31, 202617.3917.5017.2717.4617.465.88K
Aug 28, 202617.7217.7217.6317.6317.632.97K
Aug 27, 202617.5917.9417.5917.7217.728.02K
Aug 26, 202617.4517.9117.3017.7217.7219.09K
Aug 25, 202617.4617.4617.2317.3817.383.38K
Aug 24, 202617.3817.3817.2117.2917.2911.37K
Aug 21, 202617.2817.5617.1817.3617.3612.67K
Aug 20, 202617.0517.2717.0517.1217.125.37K
Aug 19, 202617.4317.4717.1917.1917.198.70K
Aug 18, 202617.5017.5017.2617.2817.286.04K
Aug 17, 202617.3817.3817.1017.1017.108.81K
Aug 14, 202617.7317.7317.3317.4217.426.11K
Aug 13, 202617.2017.3417.2017.2917.294.83K
Aug 12, 202617.0317.4217.0317.3317.337.16K
Aug 11, 202617.2117.4117.0817.0817.087.70K
Aug 10, 202617.1917.2117.0517.1217.125.57K
Aug 7, 202617.3417.3517.2917.3217.327.41K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.