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.

DateOpenCloseChangeLowHighVolume
2024-03-288.689.10↑$0.42 (4.84%)8.659.1542.08K
2024-03-278.868.61↓$0.25 (-2.82%)8.618.8679.57K
2024-03-268.858.74↓$0.11 (-1.24%)8.678.8625.74K
2024-03-258.838.85↑$0.02 (0.23%)8.758.9026.10K
2024-03-228.958.87↓$0.08 (-0.89%)8.759.0832.88K
2024-03-218.968.89↓$0.07 (-0.78%)8.849.0644.89K
2024-03-208.889.00↑$0.12 (1.35%)8.829.0742.70K
2024-03-199.018.86↓$0.15 (-1.66%)8.829.2139.15K
2024-03-189.179.01↓$0.16 (-1.74%)9.019.2846.31K
2024-03-159.319.06↓$0.24 (-2.63%)9.049.4936.42K
2024-03-149.399.28↓$0.12 (-1.22%)9.159.5539.30K
2024-03-139.689.37↓$0.31 (-3.20%)9.359.6810.63K
2024-03-129.689.50↓$0.18 (-1.86%)9.279.6849.32K
2024-03-119.869.69↓$0.17 (-1.72%)9.669.8613.43K
2024-03-089.839.83↑$0.00 (0.00%)9.689.9020.35K
2024-03-079.839.80↓$0.03 (-0.31%)9.7010.0545.71K
2024-03-059.8610.01↑$0.15 (1.52%)9.7810.0114.56K
2024-03-049.939.86↓$0.07 (-0.70%)9.869.9715.95K
2024-03-019.959.92↓$0.03 (-0.30%)9.8610.0831.07K
2024-02-299.969.96↑$0.00 (0.00%)9.8510.1018.59K
2024-02-289.889.91↑$0.03 (0.30%)9.8810.1058.22K
2024-02-279.899.93↑$0.04 (0.40%)9.8710.1047.86K
2024-02-2610.019.90↓$0.11 (-1.10%)9.8610.1026.29K
2024-02-2310.0210.03↑$0.01 (0.10%)9.9810.1623.09K
2024-02-2210.1710.02↓$0.15 (-1.47%)10.0210.2527.90K
2024-02-2110.2910.27↓$0.02 (-0.19%)10.1210.3721.82K
2024-02-2010.3710.28↓$0.09 (-0.87%)10.1510.4924.18K
2024-02-1610.2010.41↑$0.21 (2.06%)10.0110.4320.43K
2024-02-1510.1210.32↑$0.20 (1.98%)9.8910.4524.97K
2024-02-149.579.92↑$0.35 (3.66%)9.5710.5316.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

JohnDailyTrader

$PVBC The best investment you can make is an investment in yourself or another person

0 Like Report
7starRestaurant

$PVBC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report