Pioneer Bancorp Inc Historical Data - PBFS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Pioneer Bancorp Inc (PBFS)
Pioneer Bancorp Inc (PBFS) Historical

Pioneer Bancorp Inc (PBFS)

11.58

-0.21

(-1.78%)

Closed February 01 3:00PM

Delayed by 15 minutes

11.52

-0.06

(-0.52%)

After Hours: 6:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.515463917526	11.64	11.95	11.515	21212	11.71199983	CS
4	0.27	2.38726790451	11.31	11.95	10.76	18964	11.33148193	CS
12	0.17	1.48992112182	11.41	12	10.76	25746	11.55015158	CS
26	0.44	3.94973070018	11.14	12	10.07	27946	11.14227189	CS
52	1.79	18.2839632278	9.79	12	8.76	24971	10.60270825	CS
156	0.36	3.20855614973	11.22	12	7.8	17503	10.16790025	CS
260	-3.37	-22.5418060201	14.95	15.28	7.8	17841	10.43353156	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738366500	11.58	-0.21	-1.78	11.75	11.779	11.52	17357
1738280100	11.79	0.13	1.11	11.72	11.815	11.72	6615
1738193700	11.66	0.06	0.52	11.6	11.67	11.53	6459
1738107300	11.6	-0.1	-0.85	11.72	11.82	11.56	13115
1738020900	11.7	-0.1	-0.85	11.82	11.95	11.67	57398
1737761700	11.8	0.28	2.43	11.64	11.849	11.515	22472
1737675300	11.52	0	0.00	11.52	11.52	11.52	0
1737588900	11.52	0.24	2.13	11.3	11.7	11.3	22513
1737502500	11.28	0.15	1.35	11.15	11.3626	11.15	15371
1737156900	11.13	-0.08	-0.71	11.19	11.21	11.075	28968
1737070500	11.21	-0.02	-0.18	11.2	11.26	11.115	28520
1736984100	11.23	0.12	1.08	11.12	11.23	11.12	7795
1736897700	11.11	0.26	2.40	10.9	11.11	10.9	10976
1736811300	10.85	0.01	0.09	10.78	10.9099	10.76	8137
1736552100	10.84	-0.18	-1.63	11	11	10.82	31679
1736379300	11.02	-0.05	-0.45	11.01	11.085	11	12042
1736292900	11.07	-0.13	-1.16	11.07	11.1699	11.03	21000
1736206500	11.2	-0.21	-1.84	11.52	11.52	11.2	23142
1735947300	11.41	0.1	0.88	11.31	11.41	11.26	6181
1735860900	11.31	-0.21	-1.82	11.55	11.55	11.268	16026
1735688100	11.52	0.06	0.52	11.41	11.79	11.41	13620
1735601700	11.46	0.06	0.53	11.46	11.54	11.355	9842
1735342500	11.4	-0.06	-0.52	11.6	11.705	11.36	18024
1735256100	11.46	0.03	0.26	11.4	11.68	11.4	16570
1735077840	11.43	0.11	0.97	11.36	11.485	11.31	8012
1734996900	11.32	0.01	0.09	11.18	11.38	11.18	16701
1734737700	11.31	0	0.00	11.39	11.43	11.27	26391
1734651300	11.31	-0.06	-0.53	11.4	11.445	11.31	21137
1734564900	11.37	-0.4	-3.40	11.9	11.9	11.37	97377
1734478500	11.77	0.09	0.77	11.765	11.78	11.69	15168
1734392100	11.68	-0.19	-1.60	11.85	11.85	11.66	10869
1734132900	11.87	0.14	1.19	11.66	11.88	11.545	11054
1734046500	11.73	-0.14	-1.18	11.8	11.8	11.72	16921
1733960100	11.87	-0.03	-0.25	11.75	11.94	11.75	9566
1733873700	11.9	0.03	0.25	11.84	11.98	11.81	20975
1733787300	11.87	0.07	0.59	11.6468	11.98	11.6468	16909
1733528100	11.8	-0.04	-0.34	11.8	11.81	11.66	38680
1733441700	11.84	0.07	0.59	11.67	11.89	11.67	35591
1733355300	11.77	-0.03	-0.25	11.93	11.93	11.68	8622
1733268900	11.8	0.02	0.17	11.745	11.872	11.74	29613
1733182500	11.78	0	0.00	11.77	11.87	11.695	23158
1732917840	11.78	0.08	0.68	11.68	11.98	11.64	29013
1732750500	11.7	-0.08	-0.68	11.84	11.91	11.61	47914
1732664100	11.78	-0.07	-0.59	11.84	11.97	11.77	24043
1732577700	11.85	0.05	0.42	11.8	12	11.77	67806
1732318500	11.8	0	0.00	11.815	11.97	11.76	43263
1732232100	11.8	0.12	1.03	11.71	11.85	11.615	16652
1732145700	11.68	0.03	0.26	11.735	11.8	11.52	27622
1732059300	11.65	0.12	1.04	11.53	11.8519	11.53	42431
1731972900	11.53	0	0.00	11.57	11.68	11.51	41590
1731713700	11.53	0.06	0.52	11.46	11.54	11.41	28728
1731627300	11.47	-0.05	-0.43	11.6	11.6	11.41	22270
1731540900	11.52	0	0.00	11.8479	11.8479	11.364	72190
1731454500	11.52	0.02	0.17	11.53	11.83	11.42	47589
1731368100	11.5	0	0.00	11.57	11.8604	11.4	40314
1731108900	11.5	0.2	1.77	11.41	11.83	11.2101	35630
1731022500	11.3	0.15	1.35	11.17	11.45	11.17	23980
1730936100	11.15	0.02	0.18	11.39	11.625	11.06	92682
1730849700	11.13	-0.2	-1.77	11.22	11.396	11.04	36446
1730763300	11.33	0.17	1.52	11.19	11.34	11.18	12760

Pioneer Bancorp

Vontobel Financial Produ...

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions