Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pioneer Bancorp (PBFS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.185 12.23 12.06 12.11 2,675
17th Jul 2025 (Thu) 12.34 12.34 12.34 12.28 715
16th Jul 2025 (Wed) 12.31 12.31 12.23 12.17 692
15th Jul 2025 (Tue) 12.26 12.425 12.06 12.02 1,609
14th Jul 2025 (Mon) 12.30 12.39 12.30 12.39 204
11th Jul 2025 (Fri) 12.33 12.42 12.32 12.27 2,358
10th Jul 2025 (Thu) 12.58 12.58 12.58 12.49 436
9th Jul 2025 (Wed) 12.54 12.54 12.54 12.56 340
8th Jul 2025 (Tue) 12.27 12.57 12.27 12.51 923
7th Jul 2025 (Mon) 12.40 12.42 12.39 12.30 1,055
4th Jul 2025 (Fri) 12.22 12.50 12.22 12.50 268
3rd Jul 2025 (Thu) 12.22 12.50 12.22 12.50 268
2nd Jul 2025 (Wed) 12.22 12.22 12.10 12.31 942
1st Jul 2025 (Tue) 12.19 12.41 12.19 12.25 3,665
30th Jun 2025 (Mon) 12.34 12.34 12.07 12.03 1,163
27th Jun 2025 (Fri) 12.35 12.64 12.35 12.33 4,351
26th Jun 2025 (Thu) 12.39 12.40 12.39 12.20 497
25th Jun 2025 (Wed) 11.95 12.155 11.95 12.27 1,267
24th Jun 2025 (Tue) 11.85 12.27 11.85 12.12 1,219
23rd Jun 2025 (Mon) 11.70 11.95 11.70 11.87 705
20th Jun 2025 (Fri) 11.46 11.475 11.40 11.40 5,775
19th Jun 2025 (Thu) 11.64 11.67 11.62 11.58 1,467
18th Jun 2025 (Wed) 11.64 11.67 11.62 11.58 1,467
17th Jun 2025 (Tue) 11.68 11.68 11.65 11.52 403
16th Jun 2025 (Mon) 11.49 11.49 11.49 11.53 618
13th Jun 2025 (Fri) 11.43 11.43 11.43 11.41 1,107
12th Jun 2025 (Thu) 11.50 11.50 11.46 11.46 125
11th Jun 2025 (Wed) 11.50 11.50 11.46 11.46 270
10th Jun 2025 (Tue) 11.50 11.50 11.50 11.51 408
9th Jun 2025 (Mon) 11.31 11.41 11.31 11.41 46
6th Jun 2025 (Fri) 11.31 11.47 11.31 11.47 171
5th Jun 2025 (Thu) 11.31 11.32 11.29 11.31 842
4th Jun 2025 (Wed) 11.38 11.38 11.38 11.39 530
3rd Jun 2025 (Tue) 11.42 11.42 11.42 11.48 428
2nd Jun 2025 (Mon) 11.42 11.42 11.31 11.34 2,075
30th May 2025 (Fri) 11.455 11.455 11.41 11.40 1,235
29th May 2025 (Thu) 11.48 11.50 11.43 11.46 4,713
28th May 2025 (Wed) 11.53 11.55 11.52 11.52 761
27th May 2025 (Tue) 11.52 11.52 11.52 11.52 28
26th May 2025 (Mon) 11.52 11.52 11.52 11.52 0
24th May 2025 (Sat) 11.59 11.59 11.52 11.52 218
23rd May 2025 (Fri) 11.59 11.59 11.59 11.59 218
22nd May 2025 (Thu) 11.78 11.78 11.78 11.78 508
21st May 2025 (Wed) 11.61 11.61 11.56 11.56 1,305
20th May 2025 (Tue) 11.66 11.66 11.66 11.66 396
19th May 2025 (Mon) 11.82 11.82 11.82 11.82 171
FTSE 100 Latest
Value8,992.12
Change19.48