Provident Bancorp Inc (PVBC) Historical Stock Data
11.39 ↑0.23 (2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PVBC is down -0.20% a day on average. There have been 16 days where Provident Bancorp Inc closed green and 14 days where PVBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.18 | 11.39 | ↑$0.21 (1.88%) | 11.08 | 11.44 | 61.03K |
| 2024-11-21 | 11.07 | 11.16 | ↑$0.09 (0.81%) | 11.00 | 11.25 | 55.51K |
| 2024-11-20 | 10.99 | 11.05 | ↑$0.06 (0.55%) | 10.92 | 11.07 | 38.47K |
| 2024-11-19 | 10.92 | 10.98 | ↑$0.05 (0.50%) | 10.88 | 11.01 | 36.43K |
| 2024-11-18 | 11.00 | 11.02 | ↑$0.02 (0.18%) | 10.88 | 11.08 | 43.51K |
| 2024-11-15 | 11.02 | 11.00 | ↓$0.02 (-0.18%) | 10.86 | 11.02 | 32.12K |
| 2024-11-14 | 11.17 | 10.91 | ↓$0.26 (-2.33%) | 10.91 | 11.40 | 26.95K |
| 2024-11-13 | 11.29 | 11.08 | ↓$0.21 (-1.86%) | 11.08 | 11.50 | 38.76K |
| 2024-11-12 | 11.34 | 11.14 | ↓$0.20 (-1.76%) | 10.88 | 11.34 | 57.58K |
| 2024-11-11 | 11.53 | 11.41 | ↓$0.12 (-1.04%) | 11.36 | 11.70 | 71.38K |
| 2024-11-08 | 11.37 | 11.46 | ↑$0.09 (0.79%) | 11.25 | 11.53 | 54.41K |
| 2024-11-07 | 11.12 | 11.27 | ↑$0.15 (1.35%) | 11.12 | 11.34 | 57.25K |
| 2024-11-06 | 10.99 | 11.14 | ↑$0.15 (1.36%) | 10.99 | 11.45 | 93.65K |
| 2024-11-05 | 10.44 | 10.49 | ↑$0.05 (0.48%) | 10.31 | 10.49 | 42.60K |
| 2024-11-04 | 10.40 | 10.38 | ↓$0.02 (-0.19%) | 10.27 | 10.43 | 28.85K |
| 2024-11-01 | 10.49 | 10.43 | ↓$0.06 (-0.57%) | 10.37 | 10.49 | 36.75K |
| 2024-10-31 | 10.53 | 10.37 | ↓$0.16 (-1.52%) | 10.37 | 10.53 | 19.03K |
| 2024-10-30 | 10.52 | 10.59 | ↑$0.07 (0.67%) | 10.49 | 10.73 | 21.46K |
| 2024-10-29 | 10.31 | 10.51 | ↑$0.20 (1.94%) | 10.31 | 10.56 | 36.37K |
| 2024-10-28 | 10.50 | 10.33 | ↓$0.17 (-1.62%) | 10.31 | 10.53 | 16.55K |
| 2024-10-25 | 10.75 | 10.36 | ↓$0.39 (-3.63%) | 10.34 | 10.75 | 16.28K |
| 2024-10-24 | 10.75 | 10.77 | ↑$0.02 (0.20%) | 10.58 | 10.78 | 17.14K |
| 2024-10-23 | 10.54 | 10.68 | ↑$0.14 (1.33%) | 10.52 | 10.68 | 25.21K |
| 2024-10-22 | 10.79 | 10.62 | ↓$0.17 (-1.58%) | 10.58 | 10.79 | 21.36K |
| 2024-10-21 | 10.83 | 10.75 | ↓$0.08 (-0.74%) | 10.64 | 10.90 | 24.15K |
| 2024-10-18 | 10.94 | 10.75 | ↓$0.19 (-1.74%) | 10.70 | 10.94 | 39.06K |
| 2024-10-17 | 10.76 | 10.92 | ↑$0.16 (1.49%) | 10.72 | 10.92 | 21.30K |
| 2024-10-16 | 10.63 | 10.82 | ↑$0.19 (1.79%) | 10.63 | 10.87 | 33.23K |
| 2024-10-15 | 10.50 | 10.56 | ↑$0.06 (0.57%) | 10.42 | 10.70 | 33.18K |
| 2024-10-14 | 10.88 | 10.53 | ↓$0.35 (-3.24%) | 10.48 | 10.88 | 18.06K |
Create an account or log in to view more rows.
$PVBC let’s gooooo
$PVBC only getting stronger
$PVBC Of course
$PVBC come on bulls we can do it
don’t let bears win
$PVBC glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PVBC Futes looking great
$PVBC the market is selling off
$PVBC whelp. you win this round. goodluck
$PVBC Holding Pattern
$PVBC taking off soon