Provident Bancorp Inc (PVBC) Historical Stock Data
8.88 ↓0.46 (-4.93%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PVBC is down -0.25% a day on average. There have been 11 days where Provident Bancorp Inc closed green and 19 days where PVBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.37 | 8.88 | ↓$0.49 (-5.23%) | 8.79 | 9.37 | 44.59K |
| 2024-04-25 | 8.74 | 9.34 | ↑$0.60 (6.86%) | 8.66 | 9.35 | 46.91K |
| 2024-04-24 | 8.18 | 8.64 | ↑$0.46 (5.63%) | 8.04 | 8.64 | 41.27K |
| 2024-04-23 | 7.80 | 8.11 | ↑$0.31 (3.97%) | 7.80 | 8.16 | 52.36K |
| 2024-04-22 | 7.85 | 7.83 | ↓$0.02 (-0.25%) | 7.80 | 8.06 | 59.41K |
| 2024-04-19 | 7.68 | 7.79 | ↑$0.11 (1.43%) | 7.68 | 7.96 | 101.74K |
| 2024-04-18 | 7.83 | 7.72 | ↓$0.11 (-1.40%) | 7.36 | 8.23 | 44.98K |
| 2024-04-17 | 7.85 | 7.76 | ↓$0.09 (-1.15%) | 7.66 | 7.96 | 63.39K |
| 2024-04-16 | 7.92 | 7.77 | ↓$0.15 (-1.89%) | 7.70 | 7.94 | 48.46K |
| 2024-04-15 | 8.03 | 7.89 | ↓$0.14 (-1.74%) | 7.82 | 8.03 | 110.74K |
| 2024-04-12 | 8.00 | 7.95 | ↓$0.05 (-0.63%) | 7.91 | 8.15 | 93.07K |
| 2024-04-11 | 8.37 | 8.04 | ↓$0.33 (-4.00%) | 8.01 | 8.46 | 70.97K |
| 2024-04-10 | 8.65 | 8.44 | ↓$0.21 (-2.43%) | 8.12 | 8.78 | 79.11K |
| 2024-04-09 | 8.91 | 8.69 | ↓$0.22 (-2.47%) | 8.66 | 8.94 | 45.47K |
| 2024-04-08 | 8.94 | 8.95 | ↑$0.01 (0.11%) | 8.82 | 9.03 | 25.93K |
| 2024-04-05 | 8.97 | 9.00 | ↑$0.03 (0.33%) | 8.84 | 9.03 | 19.23K |
| 2024-04-04 | 8.82 | 9.04 | ↑$0.22 (2.49%) | 8.81 | 9.08 | 13.08K |
| 2024-04-03 | 9.10 | 8.86 | ↓$0.24 (-2.64%) | 8.80 | 9.12 | 36.54K |
| 2024-04-02 | 9.39 | 9.19 | ↓$0.20 (-2.13%) | 9.10 | 9.45 | 23.74K |
| 2024-04-01 | 9.07 | 9.33 | ↑$0.26 (2.87%) | 8.98 | 9.43 | 58.55K |
| 2024-03-28 | 8.68 | 9.10 | ↑$0.42 (4.84%) | 8.65 | 9.15 | 42.08K |
| 2024-03-27 | 8.86 | 8.61 | ↓$0.25 (-2.82%) | 8.61 | 8.86 | 79.57K |
| 2024-03-26 | 8.85 | 8.74 | ↓$0.11 (-1.24%) | 8.67 | 8.86 | 25.74K |
| 2024-03-25 | 8.83 | 8.85 | ↑$0.02 (0.23%) | 8.75 | 8.90 | 26.10K |
| 2024-03-22 | 8.95 | 8.87 | ↓$0.08 (-0.89%) | 8.75 | 9.08 | 32.88K |
| 2024-03-21 | 8.96 | 8.89 | ↓$0.07 (-0.78%) | 8.84 | 9.06 | 44.89K |
| 2024-03-20 | 8.88 | 9.00 | ↑$0.12 (1.35%) | 8.82 | 9.07 | 42.70K |
| 2024-03-19 | 9.01 | 8.86 | ↓$0.15 (-1.66%) | 8.82 | 9.21 | 39.15K |
| 2024-03-18 | 9.17 | 9.01 | ↓$0.16 (-1.74%) | 9.01 | 9.28 | 46.31K |
| 2024-03-15 | 9.31 | 9.06 | ↓$0.24 (-2.63%) | 9.04 | 9.49 | 36.42K |
Create an account or log in to view more rows.
$PVBC Futes looking great
$PVBC the market is selling off
$PVBC whelp. you win this round. goodluck
$PVBC Holding Pattern
$PVBC taking off soon
$PVBC The best investment you can make is an investment in yourself or another person
$PVBC keep it going
$PVBC Slapping that ask today
$PVBC who loaded up??
$PVBC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare