Provident Bancorp Inc (PVBC) Historical Stock Data
11.91 ↑0.55 (4.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PVBC is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.31 | 11.91 | ↑$0.60 (5.31%) | 11.31 | 12.00 | 158.92K |
| 2024-12-19 | 11.61 | 11.36 | ↓$0.25 (-2.15%) | 11.35 | 11.61 | 23.68K |
| 2024-12-18 | 11.84 | 11.45 | ↓$0.39 (-3.29%) | 11.44 | 11.98 | 52.82K |
| 2024-12-17 | 11.78 | 11.73 | ↓$0.05 (-0.42%) | 11.73 | 11.84 | 27.42K |
| 2024-12-16 | 11.85 | 11.88 | ↑$0.03 (0.25%) | 11.72 | 11.99 | 20.55K |
| 2024-12-13 | 11.79 | 11.89 | ↑$0.10 (0.85%) | 11.62 | 11.96 | 26.31K |
| 2024-12-12 | 11.78 | 11.79 | ↑$0.01 (0.08%) | 11.61 | 11.91 | 17.91K |
| 2024-12-11 | 11.74 | 11.89 | ↑$0.15 (1.28%) | 11.57 | 11.98 | 32.69K |
| 2024-12-10 | 11.40 | 11.75 | ↑$0.35 (3.07%) | 11.31 | 11.88 | 40.73K |
| 2024-12-09 | 11.57 | 11.43 | ↓$0.14 (-1.21%) | 11.39 | 11.57 | 20.10K |
| 2024-12-06 | 11.62 | 11.55 | ↓$0.07 (-0.60%) | 11.42 | 11.68 | 19.69K |
| 2024-12-05 | 11.44 | 11.64 | ↑$0.20 (1.75%) | 11.44 | 11.69 | 24.27K |
| 2024-12-04 | 11.53 | 11.49 | ↓$0.04 (-0.35%) | 11.41 | 11.54 | 17.17K |
| 2024-12-03 | 11.87 | 11.50 | ↓$0.37 (-3.12%) | 11.39 | 11.87 | 22.84K |
| 2024-12-02 | 11.62 | 11.70 | ↑$0.08 (0.69%) | 11.51 | 11.79 | 22.16K |
| 2024-11-29 | 11.52 | 11.67 | ↑$0.15 (1.30%) | 11.44 | 11.74 | 26.87K |
| 2024-11-27 | 11.63 | 11.48 | ↓$0.15 (-1.29%) | 11.43 | 11.68 | 47.66K |
| 2024-11-26 | 11.41 | 11.58 | ↑$0.17 (1.49%) | 11.40 | 11.72 | 28.61K |
| 2024-11-25 | 11.29 | 11.58 | ↑$0.29 (2.57%) | 11.29 | 11.68 | 35.79K |
| 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 |
Create an account or log in to view more rows.
$PVBC I'll say it again slowwwllyyyy! Better stocks to short by far
$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