Pioneer Bancorp Inc (PBFS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.549450549451 | 10.92 | 11.15 | 10.51 | 39607 | 10.89754581 | CS |
| 4 | 1.05 | 10.5740181269 | 9.93 | 11.15 | 9.76 | 35630 | 10.43186102 | CS |
| 12 | 2 | 22.271714922 | 8.98 | 11.15 | 8.76 | 26635 | 10.06700219 | CS |
| 26 | 1.18 | 12.0408163265 | 9.8 | 11.15 | 8.76 | 19656 | 9.80349144 | CS |
| 52 | 1.32 | 13.6645962733 | 9.66 | 11.15 | 7.8 | 17746 | 9.44451318 | CS |
| 156 | -0.52 | -4.52173913043 | 11.5 | 13.98 | 7.8 | 14525 | 10.12332778 | CS |
| 260 | -3.77 | -25.5593220339 | 14.75 | 15.35 | 7.8 | 23810 | 11.61352084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 11.12 | 0.22 | 2.02 | 10.88 | 11.12 | 10.73 | 17454 |
| 1721255700 | 10.9 | -0.09 | -0.82 | 11.03 | 11.15 | 10.55 | 63080 |
| 1721169300 | 10.99 | 0.14 | 1.29 | 10.99 | 11.09 | 10.81 | 29774 |
| 1721082900 | 10.85 | 0.1 | 0.93 | 10.74 | 11.1186 | 10.74 | 59054 |
| 1720823700 | 10.75 | -0.05 | -0.46 | 10.92 | 10.92 | 10.51 | 27019 |
| 1720737300 | 10.8 | 0.3 | 2.86 | 10.68 | 10.85 | 10.2601 | 26468 |
| 1720650900 | 10.5 | 0.25 | 2.44 | 10.26 | 10.5 | 10.21 | 19868 |
| 1720564500 | 10.25 | -0.03 | -0.29 | 10.14 | 10.35 | 10.14 | 17485 |
| 1720478100 | 10.28 | -0.07 | -0.68 | 10.43 | 10.43 | 10.28 | 19310 |
| 1720218900 | 10.35 | -0.24 | -2.27 | 10.6 | 10.61 | 10.26 | 32236 |
| 1720040640 | 10.59 | 0.09 | 0.86 | 10.47 | 10.75 | 10.41 | 27983 |
| 1719959700 | 10.5 | 0.11 | 1.06 | 10.42 | 10.63 | 10.17 | 28828 |
| 1719873300 | 10.39 | 0.38 | 3.80 | 10.06 | 10.39 | 9.96 | 56244 |
| 1719614100 | 10.01 | -0.22 | -2.15 | 10.31 | 10.31 | 9.91 | 194539 |
| 1719527700 | 10.23 | 0.22 | 2.20 | 10.08 | 10.23 | 10.07 | 15258 |
| 1719441300 | 10.01 | -0.05 | -0.50 | 10 | 10.11 | 9.99 | 23835 |
| 1719354900 | 10.06 | -0.02 | -0.20 | 10.04 | 10.17 | 10.04 | 6615 |
| 1719268500 | 10.08 | 0.22 | 2.23 | 9.95 | 10.11 | 9.95 | 62414 |
| 1719009300 | 9.86 | -0.07 | -0.70 | 9.93 | 9.93 | 9.76 | 106754 |
| 1718922900 | 9.93 | 0.11 | 1.12 | 9.82 | 9.93 | 9.5601 | 19311 |
| 1718750100 | 9.82 | -0.03 | -0.30 | 9.81 | 9.88 | 9.78 | 10108 |
| 1718663700 | 9.85 | -0.16 | -1.60 | 10.02 | 10.02 | 9.75 | 86691 |
| 1718404500 | 10.01 | -0.27 | -2.63 | 10.19 | 10.2507 | 9.99 | 14822 |
| 1718318100 | 10.28 | -0.36 | -3.38 | 10.59 | 10.66 | 10.26 | 9305 |
| 1718231700 | 10.64 | 0.34 | 3.30 | 10.5 | 10.94 | 10.2901 | 68153 |
| 1718145300 | 10.3 | -0.44 | -4.10 | 10.65 | 10.65 | 10.12 | 29105 |
| 1718058900 | 10.74 | 0.86 | 8.70 | 9.85 | 10.75 | 9.265 | 117919 |
| 1717799700 | 9.88 | -0.1 | -1.00 | 10 | 10.1 | 9.88 | 17183 |
| 1717713300 | 9.98 | -0.03 | -0.30 | 9.98 | 10.01 | 9.98 | 3547 |
| 1717626900 | 10.01 | 0.02 | 0.20 | 10.01 | 10.01 | 9.98 | 13277 |
| 1717540500 | 9.99 | 0 | 0.00 | 9.92 | 9.99 | 9.8101 | 16656 |
| 1717454100 | 9.99 | -0.01 | -0.10 | 10.1 | 10.1 | 9.83 | 11102 |
| 1717194900 | 10 | -0.07 | -0.70 | 10.08 | 10.08 | 9.94 | 9674 |
| 1717108500 | 10.07 | 0.17 | 1.72 | 10.05 | 10.07 | 9.9 | 5288 |
| 1717022100 | 9.9 | -0.19 | -1.88 | 9.99 | 10.01 | 9.8600999 | 15538 |
| 1716935700 | 10.09 | -0.01 | -0.10 | 10 | 10.15 | 9.98 | 16833 |
| 1716590100 | 10.1 | 0.15 | 1.51 | 9.95 | 10.1 | 9.91 | 17139 |
| 1716503700 | 9.95 | 0.1 | 1.02 | 9.97 | 9.97 | 9.81 | 18650 |
| 1716417300 | 9.85 | 0.46 | 4.90 | 9.39 | 9.97 | 9.39 | 52327 |
| 1716330900 | 9.39 | 0.08 | 0.86 | 9.27 | 9.47 | 9.27 | 9037 |
| 1716244500 | 9.31 | 0.06 | 0.65 | 9.22 | 9.31 | 9.092 | 6121 |
| 1715985300 | 9.25 | 0.06 | 0.65 | 9.28 | 9.28 | 9.25 | 5917 |
| 1715898900 | 9.19 | 0.09 | 0.99 | 9.14 | 9.3 | 9.02 | 12998 |
| 1715812500 | 9.1 | -0.03 | -0.33 | 9.17 | 9.2106999 | 9.1 | 6574 |
| 1715726100 | 9.13 | -0.07 | -0.76 | 9.21 | 9.255 | 8.97 | 16108 |
| 1715639700 | 9.2 | -0.11 | -1.18 | 9.2899999 | 9.2899999 | 9.1199999 | 3094 |
| 1715380500 | 9.31 | -0.02 | -0.21 | 9.28 | 9.5 | 9.13 | 4907 |
| 1715294100 | 9.33 | 0.13 | 1.41 | 9.08 | 9.35 | 9.08 | 13750 |
| 1715207700 | 9.2 | 0.14 | 1.55 | 8.96 | 9.215 | 8.96 | 14849 |
| 1715121300 | 9.06 | 0.26 | 2.95 | 8.86 | 9.13 | 8.86 | 14307 |
| 1715034900 | 8.8 | -0.35 | -3.83 | 9.14 | 9.58 | 8.76 | 84558 |
| 1714775700 | 9.15 | 0.16 | 1.78 | 9 | 9.27 | 8.93 | 19130 |
| 1714689300 | 8.99 | 0.1 | 1.12 | 8.88 | 8.99 | 8.8 | 13940 |
| 1714602900 | 8.89 | 0.04 | 0.40 | 8.88 | 8.96 | 8.8 | 13243 |
| 1714516500 | 8.855 | -0.04 | -0.39 | 8.85 | 8.9 | 8.76 | 20577 |
| 1714430100 | 8.89 | -0.11 | -1.22 | 9 | 9 | 8.82 | 15393 |
| 1714170900 | 9 | 0.04 | 0.45 | 8.98 | 9 | 8.8701 | 21891 |
| 1714084500 | 8.96 | 0.01 | 0.11 | 8.9151 | 8.9899 | 8.8699999 | 14284 |
| 1713998100 | 8.95 | 0 | 0.00 | 8.83 | 8.9999 | 8.81 | 10676 |
| 1713911700 | 8.95 | -0.14 | -1.54 | 9.08 | 9.09 | 8.9 | 11135 |
| 1713825300 | 9.09 | -0.01 | -0.11 | 9.08 | 9.1 | 8.96 | 9965 |
| 1713566100 | 9.1 | 0.07 | 0.83 | 8.98 | 9.1 | 8.8699999 | 10894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
