Provident Bancorp Inc (PVBC) Historical Stock Data
9.10 ↑0.49 (5.69%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PVBC is down -0.28% a day on average. There have been 12 days where Provident Bancorp Inc closed green and 18 days where PVBC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 9.39 | 9.28 | ↓$0.12 (-1.22%) | 9.15 | 9.55 | 39.30K |
2024-03-13 | 9.68 | 9.37 | ↓$0.31 (-3.20%) | 9.35 | 9.68 | 10.63K |
2024-03-12 | 9.68 | 9.50 | ↓$0.18 (-1.86%) | 9.27 | 9.68 | 49.32K |
2024-03-11 | 9.86 | 9.69 | ↓$0.17 (-1.72%) | 9.66 | 9.86 | 13.43K |
2024-03-08 | 9.83 | 9.83 | ↑$0.00 (0.00%) | 9.68 | 9.90 | 20.35K |
2024-03-07 | 9.83 | 9.80 | ↓$0.03 (-0.31%) | 9.70 | 10.05 | 45.71K |
2024-03-05 | 9.86 | 10.01 | ↑$0.15 (1.52%) | 9.78 | 10.01 | 14.56K |
2024-03-04 | 9.93 | 9.86 | ↓$0.07 (-0.70%) | 9.86 | 9.97 | 15.95K |
2024-03-01 | 9.95 | 9.92 | ↓$0.03 (-0.30%) | 9.86 | 10.08 | 31.07K |
2024-02-29 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.85 | 10.10 | 18.59K |
2024-02-28 | 9.88 | 9.91 | ↑$0.03 (0.30%) | 9.88 | 10.10 | 58.22K |
2024-02-27 | 9.89 | 9.93 | ↑$0.04 (0.40%) | 9.87 | 10.10 | 47.86K |
2024-02-26 | 10.01 | 9.90 | ↓$0.11 (-1.10%) | 9.86 | 10.10 | 26.29K |
2024-02-23 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 9.98 | 10.16 | 23.09K |
2024-02-22 | 10.17 | 10.02 | ↓$0.15 (-1.47%) | 10.02 | 10.25 | 27.90K |
2024-02-21 | 10.29 | 10.27 | ↓$0.02 (-0.19%) | 10.12 | 10.37 | 21.82K |
2024-02-20 | 10.37 | 10.28 | ↓$0.09 (-0.87%) | 10.15 | 10.49 | 24.18K |
2024-02-16 | 10.20 | 10.41 | ↑$0.21 (2.06%) | 10.01 | 10.43 | 20.43K |
2024-02-15 | 10.12 | 10.32 | ↑$0.20 (1.98%) | 9.89 | 10.45 | 24.97K |
2024-02-14 | 9.57 | 9.92 | ↑$0.35 (3.66%) | 9.57 | 10.53 | 16.44K |
Create an account or log in to view more rows.
$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
$PVBC buy the dip.
$PVBC I need a smoke after this trade