Nasdaq · PBFS · stock
Pioneer Bancorp, Inc./MD (PBFS) stock price history
Every Nasdaq trading session of Pioneer Bancorp, Inc./MD from Jul 18, 2019 to Sep 28, 2026: 1,809 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBFS adjusted close, 2019 to 2026
- $18.54
- All time high, 2026
- $19.91
- 52 week high, $12.64 low
- 1,809
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PBFS key facts
- Pioneer Bancorp, Inc./MD (PBFS) closed at $17.72 on Sep 28, 2026 on Nasdaq.
- PBFS's all time high close is $18.54, set on Sep 4, 2026; its all time low close is $7.91 on Nov 13, 2023.
- PBFS's 52 week range is $12.64 to $19.91.
- PBFS returned +35.6% over the year to Sep 28, 2026 and +36.7% over five years.
- Since Jul 18, 2019 PBFS returned +20%, +2.6% a year compounded.
- PBFS's deepest drawdown was -48.3% from Dec 31, 2019 to Nov 13, 2023.
- DataCedar holds 1,809 daily sessions of PBFS history from Jul 18, 2019 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PBFS price chart, 2019 to 2026
PBFS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +5.5% |
| 6 months | +30.3% |
| Year to date | +32.1% |
| 1 year | +35.6% |
| 3 years | +95.4% |
| 5 years | +36.7% |
| 10 years | n/a |
| Since Jul 18, 2019 | +20.1% |
| Compound annual growth, 7.2 years | +2.6% |
PBFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.54 on Sep 4, 2026
- All time low close
- $7.91 on Nov 13, 2023
- 52 week high
- $19.91 on Sep 10, 2026
- 52 week low
- $12.64 on Oct 20, 2025
- Deepest drawdown
- -48.3% from Dec 31, 2019 to Nov 13, 2023, recovered Jun 1, 2026
- Best single session
- +12.4% on Apr 29, 2020
- Worst single session
- -13.2% on May 1, 2020
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2020, -31%
PBFS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 18, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.48 | $19.91 | $13.08 | $17.72 | +31.5% | 2.8M | 185 |
| 2025 | $11.53 | $14.94 | $10.60 | $13.48 | +17.0% | 5.2M | 250 |
| 2024 | $9.80 | $12.00 | $8.76 | $11.52 | +15.1% | 6.2M | 252 |
| 2023 | $11.44 | $11.88 | $7.81 | $10.01 | -12.2% | 3.6M | 250 |
| 2022 | $11.35 | $11.97 | $9.13 | $11.40 | +0.7% | 3.4M | 251 |
| 2021 | $10.63 | $13.98 | $10.22 | $11.32 | +7.1% | 3.9M | 252 |
| 2020 | $15.30 | $15.33 | $8.02 | $10.57 | -31.0% | 5.7M | 253 |
| 2019 | $14.10 | $15.35 | $12.12 | $15.31 | n/a | 13.4M | 116 |
PBFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.72 | +1.5% |
| August 2026 | $17.46 | +1.4% |
| July 2026 | $17.22 | +0.9% |
| June 2026 | $17.07 | +14.3% |
| May 2026 | $14.93 | +4.9% |
| April 2026 | $14.23 | +2.2% |
| March 2026 | $13.92 | -1.3% |
| February 2026 | $14.11 | -0.3% |
| January 2026 | $14.15 | +5.0% |
| December 2025 | $13.48 | +1.4% |
| November 2025 | $13.30 | +1.2% |
| October 2025 | $13.14 | +0.6% |
About the PBFS data
Daily bars. 1,809 sessions from Jul 18, 2019 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PBFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PBFS share price history
