Provident Bancorp Inc (PVBC) Historical Stock Data
13.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PVBC is up 0.25% a day on average. There have been 17 days where Provident Bancorp Inc closed green and 13 days where PVBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 13.15 | 13.50 | ↑$0.35 (2.66%) | 13.05 | 13.75 | 395.55K |
| 2025-11-13 | 12.97 | 13.10 | ↑$0.13 (1.00%) | 12.97 | 13.40 | 120.45K |
| 2025-11-12 | 13.00 | 12.82 | ↓$0.18 (-1.38%) | 12.82 | 13.00 | 14.35K |
| 2025-11-11 | 12.90 | 12.80 | ↓$0.10 (-0.78%) | 12.80 | 12.92 | 6.10K |
| 2025-11-10 | 12.86 | 12.81 | ↓$0.05 (-0.39%) | 12.70 | 12.97 | 25.09K |
| 2025-11-07 | 12.60 | 12.87 | ↑$0.27 (2.14%) | 12.59 | 12.87 | 36.74K |
| 2025-11-06 | 12.79 | 12.77 | ↓$0.02 (-0.16%) | 12.76 | 12.86 | 30.33K |
| 2025-11-05 | 12.71 | 12.81 | ↑$0.09 (0.75%) | 12.70 | 12.82 | 206.47K |
| 2025-11-04 | 12.64 | 12.66 | ↑$0.02 (0.16%) | 12.60 | 12.70 | 457.19K |
| 2025-11-03 | 12.60 | 12.64 | ↑$0.04 (0.30%) | 12.48 | 12.65 | 73.83K |
| 2025-10-31 | 12.63 | 12.75 | ↑$0.12 (0.95%) | 12.53 | 12.77 | 63.86K |
| 2025-10-30 | 12.58 | 12.70 | ↑$0.12 (0.95%) | 12.58 | 12.77 | 32.73K |
| 2025-10-29 | 12.65 | 12.64 | ↓$0.01 (-0.08%) | 12.61 | 12.82 | 76.58K |
| 2025-10-28 | 12.62 | 12.69 | ↑$0.07 (0.55%) | 12.62 | 12.71 | 21.08K |
| 2025-10-27 | 12.65 | 12.67 | ↑$0.02 (0.16%) | 12.62 | 12.88 | 21.61K |
| 2025-10-24 | 12.79 | 12.65 | ↓$0.14 (-1.09%) | 12.62 | 12.82 | 29.20K |
| 2025-10-23 | 12.72 | 12.72 | ↑$0.00 (0.00%) | 12.72 | 12.95 | 86.91K |
| 2025-10-22 | 12.61 | 12.70 | ↑$0.09 (0.71%) | 12.61 | 12.80 | 19.02K |
| 2025-10-21 | 12.75 | 12.59 | ↓$0.16 (-1.25%) | 12.58 | 12.75 | 22.98K |
| 2025-10-20 | 12.41 | 12.64 | ↑$0.23 (1.85%) | 12.37 | 12.65 | 31.46K |
| 2025-10-17 | 12.37 | 12.45 | ↑$0.08 (0.65%) | 12.31 | 12.46 | 35K |
| 2025-10-16 | 12.51 | 12.38 | ↓$0.13 (-1.04%) | 12.30 | 12.62 | 48.93K |
| 2025-10-15 | 12.63 | 12.52 | ↓$0.11 (-0.87%) | 12.44 | 12.63 | 17.17K |
| 2025-10-14 | 12.32 | 12.61 | ↑$0.29 (2.35%) | 12.32 | 12.63 | 25.11K |
| 2025-10-13 | 12.34 | 12.42 | ↑$0.07 (0.61%) | 12.30 | 12.43 | 23.75K |
| 2025-10-10 | 12.44 | 12.30 | ↓$0.14 (-1.13%) | 12.30 | 12.50 | 35.96K |
| 2025-10-09 | 12.47 | 12.46 | ↓$0.01 (-0.08%) | 12.42 | 12.50 | 17.78K |
| 2025-10-08 | 12.59 | 12.51 | ↓$0.08 (-0.64%) | 12.50 | 12.63 | 165.27K |
| 2025-10-07 | 12.55 | 12.54 | ↓$0.01 (-0.08%) | 12.53 | 12.66 | 29.49K |
| 2025-10-06 | 12.54 | 12.62 | ↑$0.08 (0.64%) | 12.53 | 12.64 | 27.72K |
Create an account or log in to view more rows.
$PVBC volume is almost nonexistent
$PVBC Up! Up! Up! Up! Up! Up! Up!
$PVBC when is the casino going to reopen. I want some money
$PVBC I mean ... head and shoulders .....
$PVBC the FOMO will be epic
$PVBC PT?
$PVBC Games being played here.
$PVBC has just been halted from trading.
$PVBC low volume today isn’t necessarily a bad thing
$PVBC we finna be at the top yo