Provident Bancorp, Inc. (PVBC)
NASDAQ: PVBC · Real-Time Price · USD
10.96
-0.32 (-2.84%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Provident Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202511.2111.2110.9010.9510.95-2.93%18,437
Apr 25, 202511.4611.5211.1911.2811.28-2.76%17,355
Apr 24, 202511.5211.6011.3711.6011.601.58%30,183
Apr 23, 202511.4611.6511.3711.4211.421.87%39,187
Apr 22, 202511.0511.2611.0511.2111.212.84%15,377
Apr 21, 202510.8311.1310.8310.9010.900.18%15,130
Apr 17, 202510.7710.9210.7610.8810.880.65%24,120
Apr 16, 202510.8011.1410.5810.8110.81-0.28%26,588
Apr 15, 202510.6911.0010.6910.8410.841.78%18,703
Apr 14, 202510.6010.7610.3810.6510.65-0.37%22,662
Apr 11, 202510.6910.8010.6010.6910.69-0.74%10,258
Apr 10, 202511.0011.3610.6610.7710.77-4.10%30,836
Apr 9, 202510.9412.0010.6811.2311.232.28%41,747
Apr 8, 202511.1311.3910.7810.9810.98-0.72%20,089
Apr 7, 202510.7311.5210.7211.0611.06-19,891
Apr 4, 202510.8711.2510.6311.0611.06-3.15%59,022
Apr 3, 202511.3111.5311.1011.4211.42-0.95%54,435
Apr 2, 202511.4711.5311.3611.5311.530.35%14,112
Apr 1, 202511.7411.7411.4311.4911.490.09%8,072
Mar 31, 202511.5211.5911.3211.4811.480.17%16,618
Mar 28, 202512.0012.0011.3511.4611.46-3.05%22,343
Mar 27, 202511.8211.9111.7011.8211.820.77%16,524
Mar 26, 202511.6211.8411.6211.7311.732.71%17,895
Mar 25, 202511.7911.7911.3211.4211.42-3.95%29,692
Mar 24, 202511.6412.2811.4511.8911.893.66%14,480
Mar 21, 202511.6111.9011.2911.4711.47-1.46%63,688
Mar 20, 202511.9311.9311.6111.6411.64-1.61%9,755
Mar 19, 202511.4911.8311.4911.8311.833.14%11,610
Mar 18, 202511.4211.4711.4011.4711.470.61%13,908
Mar 17, 202511.6411.6411.3711.4011.40-1.04%13,563
Mar 14, 202511.4111.6011.3211.5211.522.13%21,875
Mar 13, 202511.6811.8511.2711.2811.28-1.57%22,636
Mar 12, 202511.5411.5811.3611.4611.46-0.30%29,048
Mar 11, 202511.2911.7811.2911.5011.501.46%27,775
Mar 10, 202511.5911.5911.2711.3311.33-1.73%23,903
Mar 7, 202511.9512.2711.3711.5311.53-1.62%40,871
Mar 6, 202511.6311.8111.4811.7211.72-0.51%14,274
Mar 5, 202511.7711.8211.7611.7811.78-0.42%24,132
Mar 4, 202511.8912.0311.7611.8311.83-0.50%15,835
Mar 3, 202512.0012.2011.8611.8911.89-1.16%18,347
Feb 28, 202511.8312.0311.8012.0312.032.30%15,959
Feb 27, 202511.9611.9611.7611.7611.76-2.16%10,064
Feb 26, 202511.8612.0511.8112.0212.021.26%19,287
Feb 25, 202511.9812.1311.7211.8711.87-0.50%46,002
Feb 24, 202512.0012.3711.8911.9311.93-2.61%74,188
Feb 21, 202512.5212.5212.2512.2512.25-1.37%27,757
Feb 20, 202512.4812.5712.4212.4212.42-1.27%23,819
Feb 19, 202512.7012.7512.5412.5812.58-1.26%17,261
Feb 18, 202512.9612.9612.3412.7412.741.11%28,523
Feb 14, 202512.7112.7512.5312.6012.60-0.32%15,222