NASDAQ:PBFS | Historical Stock Price | Pioneer Bancorp, Inc./MD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.51$9.03$10.85$13.04$15.67$18.842019-07-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.31$15.3127,900——
2019-12-30$15.11$15.116,200——
2019-12-27$15.17$15.1723,200——
2019-12-26$15.00$15.0014,700——
2019-12-24$15.02$15.024,300——
2019-12-23$14.99$14.9912,800——
2019-12-20$15.01$15.0166,000——
2019-12-19$15.00$15.0025,500——
2019-12-18$15.01$15.0151,600——
2019-12-17$14.70$14.7026,500——
2019-12-16$14.74$14.7440,400——
2019-12-13$14.20$14.2086,900——
2019-12-12$13.96$13.9622,700——
2019-12-11$13.64$13.6411,000——
2019-12-10$13.67$13.6716,600——
2019-12-09$13.61$13.6117,400——
2019-12-06$13.81$13.8140,600——
2019-12-05$13.62$13.629,600——
2019-12-04$13.57$13.5729,700——
2019-12-03$13.50$13.5040,100——
2019-12-02$13.49$13.4989,100——
2019-11-29$13.28$13.2837,600——
2019-11-27$13.05$13.0520,100——
2019-11-26$13.10$13.1044,900——
2019-11-25$13.12$13.1240,200——
2019-11-22$13.11$13.117,200——
2019-11-21$13.13$13.1318,600——
2019-11-20$13.15$13.1548,700——
2019-11-19$13.23$13.2357,600——
2019-11-18$13.25$13.2538,800——
2019-11-15$13.14$13.1439,300——
2019-11-14$13.01$13.0132,300——
2019-11-13$13.35$13.3537,700——
2019-11-12$13.40$13.4052,500——
2019-11-11$13.39$13.3915,600——
2019-11-08$13.40$13.4027,500——
2019-11-07$13.40$13.4038,200——
2019-11-06$13.45$13.4542,200——
2019-11-05$13.44$13.4412,200——
2019-11-04$13.27$13.2730,500——
2019-11-01$13.26$13.26157,500——
2019-10-31$13.50$13.5028,900——
2019-10-30$13.44$13.4433,700——
2019-10-29$13.50$13.5016,500——
2019-10-28$13.45$13.4518,800——
2019-10-25$13.36$13.3616,300——
2019-10-24$13.18$13.1826,800——
2019-10-23$13.43$13.4314,200——
2019-10-22$13.54$13.5446,400——
2019-10-21$13.00$13.0098,000——
2019-10-18$12.98$12.9830,000——
2019-10-17$12.92$12.9247,900——
2019-10-16$12.92$12.9239,400——
2019-10-15$12.89$12.8920,700——
2019-10-14$12.72$12.7219,000——
2019-10-11$12.72$12.7253,600——
2019-10-10$12.68$12.6864,100——
2019-10-09$12.65$12.6532,600——
2019-10-08$12.64$12.6451,900——
2019-10-07$12.62$12.6260,000——
2019-10-04$12.64$12.6444,400——
2019-10-03$12.79$12.7959,400——
2019-10-02$12.64$12.64166,000——
2019-10-01$12.35$12.3590,500——
2019-09-30$12.49$12.49120,100——
2019-09-27$12.67$12.6794,400——
2019-09-26$12.69$12.69131,800——
2019-09-25$12.99$12.99148,900——
2019-09-24$12.85$12.85211,500——
2019-09-23$12.97$12.97203,300——
2019-09-20$12.99$12.991,661,200——
2019-09-19$13.36$13.36276,800——
2019-09-18$13.42$13.42270,300——
2019-09-17$13.60$13.60413,000——
2019-09-16$13.54$13.54119,100——
2019-09-13$13.90$13.90179,800——
2019-09-12$13.86$13.86658,500——
2019-09-11$15.06$15.06146,500——
2019-09-10$15.02$15.02104,700——
2019-09-09$14.79$14.79124,400——
2019-09-06$14.73$14.7344,800——
2019-09-05$14.69$14.6950,300——
2019-09-04$14.60$14.60105,100——
2019-09-03$14.49$14.49186,900——
2019-08-30$14.02$14.0215,800——
2019-08-29$14.05$14.0533,400——
2019-08-28$14.04$14.0415,300——
2019-08-27$14.05$14.0516,900——
2019-08-26$14.02$14.0222,600——
2019-08-23$14.12$14.1219,100——
2019-08-22$14.25$14.2553,500——
2019-08-21$14.13$14.1322,500——
2019-08-20$14.14$14.1460,800——
2019-08-19$14.03$14.0326,200——
2019-08-16$14.03$14.03184,800——
2019-08-15$14.00$14.00114,300——
2019-08-14$13.97$13.97132,200——
2019-08-13$14.13$14.1388,000——
2019-08-12$14.12$14.1230,400——
2019-08-09$14.21$14.2155,500——
2019-08-08$14.19$14.1933,000——
2019-08-07$14.14$14.1469,500——
2019-08-06$14.17$14.1746,400——
2019-08-05$14.05$14.05160,800——
2019-08-02$14.27$14.27198,600——
2019-08-01$14.29$14.2934,300——
2019-07-31$14.40$14.40122,600——
2019-07-30$14.24$14.24111,900——
2019-07-29$14.20$14.20263,300——
2019-07-26$14.32$14.32247,800——
2019-07-25$14.29$14.29174,700——
2019-07-24$14.25$14.25214,500——
2019-07-23$14.54$14.54222,700——
2019-07-22$14.35$14.35335,300——
2019-07-19$14.37$14.37166,000——
2019-07-18$14.75$14.752,281,300——