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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 11.21 | 11.21 | 10.90 | 10.95 | 10.95 | -2.93% | 18,437 |
Apr 25, 2025 | 11.46 | 11.52 | 11.19 | 11.28 | 11.28 | -2.76% | 17,355 |
Apr 24, 2025 | 11.52 | 11.60 | 11.37 | 11.60 | 11.60 | 1.58% | 30,183 |
Apr 23, 2025 | 11.46 | 11.65 | 11.37 | 11.42 | 11.42 | 1.87% | 39,187 |
Apr 22, 2025 | 11.05 | 11.26 | 11.05 | 11.21 | 11.21 | 2.84% | 15,377 |
Apr 21, 2025 | 10.83 | 11.13 | 10.83 | 10.90 | 10.90 | 0.18% | 15,130 |
Apr 17, 2025 | 10.77 | 10.92 | 10.76 | 10.88 | 10.88 | 0.65% | 24,120 |
Apr 16, 2025 | 10.80 | 11.14 | 10.58 | 10.81 | 10.81 | -0.28% | 26,588 |
Apr 15, 2025 | 10.69 | 11.00 | 10.69 | 10.84 | 10.84 | 1.78% | 18,703 |
Apr 14, 2025 | 10.60 | 10.76 | 10.38 | 10.65 | 10.65 | -0.37% | 22,662 |
Apr 11, 2025 | 10.69 | 10.80 | 10.60 | 10.69 | 10.69 | -0.74% | 10,258 |
Apr 10, 2025 | 11.00 | 11.36 | 10.66 | 10.77 | 10.77 | -4.10% | 30,836 |
Apr 9, 2025 | 10.94 | 12.00 | 10.68 | 11.23 | 11.23 | 2.28% | 41,747 |
Apr 8, 2025 | 11.13 | 11.39 | 10.78 | 10.98 | 10.98 | -0.72% | 20,089 |
Apr 7, 2025 | 10.73 | 11.52 | 10.72 | 11.06 | 11.06 | - | 19,891 |
Apr 4, 2025 | 10.87 | 11.25 | 10.63 | 11.06 | 11.06 | -3.15% | 59,022 |
Apr 3, 2025 | 11.31 | 11.53 | 11.10 | 11.42 | 11.42 | -0.95% | 54,435 |
Apr 2, 2025 | 11.47 | 11.53 | 11.36 | 11.53 | 11.53 | 0.35% | 14,112 |
Apr 1, 2025 | 11.74 | 11.74 | 11.43 | 11.49 | 11.49 | 0.09% | 8,072 |
Mar 31, 2025 | 11.52 | 11.59 | 11.32 | 11.48 | 11.48 | 0.17% | 16,618 |
Mar 28, 2025 | 12.00 | 12.00 | 11.35 | 11.46 | 11.46 | -3.05% | 22,343 |
Mar 27, 2025 | 11.82 | 11.91 | 11.70 | 11.82 | 11.82 | 0.77% | 16,524 |
Mar 26, 2025 | 11.62 | 11.84 | 11.62 | 11.73 | 11.73 | 2.71% | 17,895 |
Mar 25, 2025 | 11.79 | 11.79 | 11.32 | 11.42 | 11.42 | -3.95% | 29,692 |
Mar 24, 2025 | 11.64 | 12.28 | 11.45 | 11.89 | 11.89 | 3.66% | 14,480 |
Mar 21, 2025 | 11.61 | 11.90 | 11.29 | 11.47 | 11.47 | -1.46% | 63,688 |
Mar 20, 2025 | 11.93 | 11.93 | 11.61 | 11.64 | 11.64 | -1.61% | 9,755 |
Mar 19, 2025 | 11.49 | 11.83 | 11.49 | 11.83 | 11.83 | 3.14% | 11,610 |
Mar 18, 2025 | 11.42 | 11.47 | 11.40 | 11.47 | 11.47 | 0.61% | 13,908 |
Mar 17, 2025 | 11.64 | 11.64 | 11.37 | 11.40 | 11.40 | -1.04% | 13,563 |
Mar 14, 2025 | 11.41 | 11.60 | 11.32 | 11.52 | 11.52 | 2.13% | 21,875 |
Mar 13, 2025 | 11.68 | 11.85 | 11.27 | 11.28 | 11.28 | -1.57% | 22,636 |
Mar 12, 2025 | 11.54 | 11.58 | 11.36 | 11.46 | 11.46 | -0.30% | 29,048 |
Mar 11, 2025 | 11.29 | 11.78 | 11.29 | 11.50 | 11.50 | 1.46% | 27,775 |
Mar 10, 2025 | 11.59 | 11.59 | 11.27 | 11.33 | 11.33 | -1.73% | 23,903 |
Mar 7, 2025 | 11.95 | 12.27 | 11.37 | 11.53 | 11.53 | -1.62% | 40,871 |
Mar 6, 2025 | 11.63 | 11.81 | 11.48 | 11.72 | 11.72 | -0.51% | 14,274 |
Mar 5, 2025 | 11.77 | 11.82 | 11.76 | 11.78 | 11.78 | -0.42% | 24,132 |
Mar 4, 2025 | 11.89 | 12.03 | 11.76 | 11.83 | 11.83 | -0.50% | 15,835 |
Mar 3, 2025 | 12.00 | 12.20 | 11.86 | 11.89 | 11.89 | -1.16% | 18,347 |
Feb 28, 2025 | 11.83 | 12.03 | 11.80 | 12.03 | 12.03 | 2.30% | 15,959 |
Feb 27, 2025 | 11.96 | 11.96 | 11.76 | 11.76 | 11.76 | -2.16% | 10,064 |
Feb 26, 2025 | 11.86 | 12.05 | 11.81 | 12.02 | 12.02 | 1.26% | 19,287 |
Feb 25, 2025 | 11.98 | 12.13 | 11.72 | 11.87 | 11.87 | -0.50% | 46,002 |
Feb 24, 2025 | 12.00 | 12.37 | 11.89 | 11.93 | 11.93 | -2.61% | 74,188 |
Feb 21, 2025 | 12.52 | 12.52 | 12.25 | 12.25 | 12.25 | -1.37% | 27,757 |
Feb 20, 2025 | 12.48 | 12.57 | 12.42 | 12.42 | 12.42 | -1.27% | 23,819 |
Feb 19, 2025 | 12.70 | 12.75 | 12.54 | 12.58 | 12.58 | -1.26% | 17,261 |
Feb 18, 2025 | 12.96 | 12.96 | 12.34 | 12.74 | 12.74 | 1.11% | 28,523 |
Feb 14, 2025 | 12.71 | 12.75 | 12.53 | 12.60 | 12.60 | -0.32% | 15,222 |