Pioneer Bancorp Inc (NQ: PBFS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.39	12.50	12.21	12.21	15,072	-0.18(-1.45%)
May 27, 2021	12.42	12.42	12.03	12.39	5,925	+0.03(+0.24%)
May 26, 2021	12.00	12.50	11.74	12.36	36,473	+0.71(+6.09%)
May 25, 2021	12.01	12.10	11.64	11.65	7,639	-0.35(-2.92%)
May 24, 2021	12.03	12.29	11.86	12.00	19,565	-0.01(-0.08%)
May 21, 2021	12.73	12.73	12.00	12.01	6,503	-0.72(-5.66%)
May 20, 2021	11.50	12.74	11.50	12.73	13,564	+0.97(+8.25%)
May 19, 2021	11.43	11.83	11.43	11.76	4,955	+0.19(+1.64%)
May 18, 2021	12.11	12.16	11.56	11.57	8,252	-0.62(-5.09%)
May 17, 2021	12.15	12.19	12.12	12.19	2,357	-0.01(-0.08%)
May 14, 2021	12.00	12.20	11.98	12.20	6,431	+0.20(+1.67%)
May 13, 2021	11.51	12.20	11.51	12.00	27,902	+0.47(+4.08%)
May 12, 2021	11.76	11.76	11.52	11.53	13,211	-0.24(-2.04%)
May 11, 2021	11.37	12.00	11.37	11.77	17,491	+0.03(+0.26%)
May 10, 2021	11.82	11.86	11.65	11.74	8,814	-0.15(-1.26%)
May 07, 2021	11.91	12.04	11.49	11.89	14,131	-0.01(-0.08%)
May 06, 2021	11.85	12.13	11.68	11.90	22,554	-0.25(-2.06%)
May 05, 2021	11.91	12.20	11.79	12.15	172,953	+0.20(+1.67%)
May 04, 2021	11.98	12.73	11.81	11.95	7,202	-0.08(-0.67%)
May 03, 2021	12.74	12.74	11.85	12.03	24,605	+0.27(+2.30%)
Apr 30, 2021	11.89	12.20	11.76	11.76	10,000	-0.23(-1.92%)
Apr 29, 2021	11.63	12.30	11.61	11.99	3,259	+0.36(+3.10%)
Apr 28, 2021	11.42	11.65	11.37	11.63	18,692	-0.01(-0.09%)
Apr 27, 2021	11.45	11.64	11.37	11.64	7,573	-0.21(-1.77%)
Apr 26, 2021	11.83	12.72	11.81	11.85	10,309	+0.03(+0.25%)
Apr 23, 2021	11.80	12.28	11.78	11.82	7,800	+0.41(+3.59%)
Apr 22, 2021	11.56	11.56	11.41	11.41	3,341	-0.33(-2.81%)
Apr 21, 2021	11.52	11.80	11.52	11.74	4,558	+0.31(+2.71%)
Apr 20, 2021	11.56	11.75	11.42	11.43	5,799	-0.24(-2.06%)
Apr 19, 2021	11.66	11.79	11.66	11.67	5,628	-0.38(-3.15%)
Apr 16, 2021	12.35	12.35	11.99	12.05	10,400	-0.24(-1.95%)
Apr 15, 2021	11.62	12.29	11.61	12.29	8,307	+0.56(+4.77%)
Apr 14, 2021	11.78	11.78	11.73	11.73	1,777	+0.03(+0.26%)
Apr 13, 2021	12.12	12.12	11.70	11.70	5,043	-0.31(-2.58%)
Apr 12, 2021	11.82	12.07	11.82	12.01	2,095	-0.01(-0.08%)
Apr 09, 2021	11.95	12.31	11.95	12.02	3,400	-0.33(-2.67%)
Apr 08, 2021	11.92	12.35	11.92	12.35	6,325	+0.59(+5.02%)
Apr 07, 2021	12.20	12.35	11.51	11.76	13,301	-0.59(-4.78%)
Apr 06, 2021	12.19	12.35	12.19	12.35	4,931	+0.08(+0.65%)
Apr 05, 2021	12.50	12.50	11.92	12.27	4,190	-0.22(-1.76%)
Apr 01, 2021	11.75	12.50	11.73	12.49	14,600	+0.84(+7.21%)
Mar 31, 2021	11.70	12.03	11.54	11.65	40,107	+0.02(+0.17%)
Mar 30, 2021	11.75	12.20	11.49	11.63	19,488	-0.12(-1.02%)
Mar 29, 2021	12.36	12.43	11.75	11.75	18,921	-0.87(-6.89%)
Mar 26, 2021	12.05	12.62	12.00	12.62	6,100	+0.56(+4.64%)
Mar 25, 2021	11.77	12.06	11.75	12.06	8,365	+0.24(+2.03%)
Mar 24, 2021	11.83	12.49	11.76	11.82	8,960	+0.04(+0.34%)
Mar 23, 2021	11.90	11.90	11.77	11.78	15,451	-0.29(-2.40%)
Mar 22, 2021	12.30	12.34	11.88	12.07	13,512	-0.29(-2.35%)
Mar 19, 2021	12.39	12.54	12.32	12.36	91,300	-0.17(-1.36%)
Mar 18, 2021	12.41	12.53	12.37	12.53	7,209	+0.22(+1.79%)
Mar 17, 2021	12.60	12.60	12.31	12.31	8,566	-0.36(-2.84%)
Mar 16, 2021	12.80	12.80	12.55	12.67	15,781	-0.13(-1.02%)
Mar 15, 2021	12.78	12.80	12.65	12.80	9,383	+0.00(+0.00%)
Mar 12, 2021	12.78	12.91	12.73	12.80	15,300	+0.00(+0.00%)
Mar 11, 2021	12.74	12.80	12.39	12.80	15,427	+0.06(+0.47%)
Mar 10, 2021	12.70	12.91	12.68	12.74	19,042	-0.05(-0.39%)
Mar 09, 2021	12.62	12.91	12.47	12.79	19,575	+0.16(+1.27%)
Mar 08, 2021	12.25	13.34	12.25	12.63	69,190	+0.43(+3.52%)
Mar 05, 2021	11.98	12.48	11.52	12.20	22,200	+0.44(+3.74%)
Mar 04, 2021	12.05	12.19	11.65	11.76	40,960	-0.21(-1.75%)
Mar 03, 2021	11.32	12.05	11.15	11.97	13,113	+0.53(+4.63%)
Mar 02, 2021	11.46	11.50	11.28	11.44	9,460	-0.14(-1.21%)