Provident Bancorp, Inc. (PVBC)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 10.41 | 10.83 | 10.41 | 10.73 | 10.73 | 44,500 |
| 10 Oct 2024 | 10.21 | 10.29 | 10.13 | 10.27 | 10.27 | 20,600 |
| 09 Oct 2024 | 10.16 | 10.23 | 10.13 | 10.19 | 10.19 | 18,100 |
| 08 Oct 2024 | 10.31 | 10.31 | 10.11 | 10.15 | 10.15 | 20,400 |
| 07 Oct 2024 | 10.26 | 10.30 | 10.20 | 10.25 | 10.25 | 24,500 |
| 04 Oct 2024 | 10.45 | 10.64 | 10.09 | 10.28 | 10.28 | 59,800 |
| 03 Oct 2024 | 10.51 | 10.57 | 10.26 | 10.27 | 10.27 | 37,100 |
| 02 Oct 2024 | 10.70 | 10.71 | 10.50 | 10.50 | 10.50 | 175,600 |
| 01 Oct 2024 | 10.80 | 10.93 | 10.64 | 10.67 | 10.67 | 31,700 |
| 30 Sept 2024 | 10.67 | 10.93 | 10.67 | 10.79 | 10.79 | 14,600 |
| 27 Sept 2024 | 10.84 | 10.95 | 10.61 | 10.69 | 10.69 | 17,200 |
| 26 Sept 2024 | 10.85 | 10.87 | 10.68 | 10.72 | 10.72 | 34,900 |
| 25 Sept 2024 | 10.77 | 10.77 | 10.57 | 10.70 | 10.70 | 18,900 |
| 24 Sept 2024 | 10.81 | 10.95 | 10.60 | 10.72 | 10.72 | 19,400 |
| 23 Sept 2024 | 11.24 | 11.24 | 10.77 | 10.80 | 10.80 | 20,500 |
| 20 Sept 2024 | 10.96 | 11.34 | 10.78 | 11.20 | 11.20 | 142,300 |
| 19 Sept 2024 | 10.91 | 11.11 | 10.91 | 11.10 | 11.10 | 19,700 |
| 18 Sept 2024 | 10.53 | 11.04 | 10.37 | 10.73 | 10.73 | 45,800 |
| 17 Sept 2024 | 10.66 | 10.81 | 10.53 | 10.58 | 10.58 | 30,400 |
| 16 Sept 2024 | 10.69 | 10.78 | 10.48 | 10.52 | 10.52 | 33,800 |
| 13 Sept 2024 | 10.52 | 10.75 | 10.34 | 10.58 | 10.58 | 60,600 |
| 12 Sept 2024 | 10.21 | 10.44 | 10.11 | 10.40 | 10.40 | 39,700 |
| 11 Sept 2024 | 10.30 | 10.30 | 10.11 | 10.12 | 10.12 | 35,200 |
| 10 Sept 2024 | 10.38 | 10.47 | 10.26 | 10.33 | 10.33 | 34,600 |
| 09 Sept 2024 | 10.20 | 10.48 | 10.19 | 10.31 | 10.31 | 25,200 |
| 06 Sept 2024 | 10.45 | 10.62 | 10.31 | 10.31 | 10.31 | 20,500 |
| 05 Sept 2024 | 10.48 | 10.48 | 10.35 | 10.43 | 10.43 | 18,100 |
| 04 Sept 2024 | 10.73 | 11.11 | 10.37 | 10.37 | 10.37 | 88,700 |
| 03 Sept 2024 | 10.98 | 11.15 | 10.58 | 10.77 | 10.77 | 19,300 |
| 30 Aug 2024 | 11.13 | 11.13 | 10.85 | 11.03 | 11.03 | 11,900 |
| 29 Aug 2024 | 10.78 | 11.05 | 10.73 | 10.91 | 10.91 | 20,500 |
| 28 Aug 2024 | 10.16 | 10.73 | 10.16 | 10.73 | 10.73 | 135,700 |
| 27 Aug 2024 | 10.32 | 10.42 | 10.15 | 10.15 | 10.15 | 36,700 |
| 26 Aug 2024 | 10.80 | 10.80 | 10.31 | 10.36 | 10.36 | 68,300 |
| 23 Aug 2024 | 10.60 | 10.86 | 10.60 | 10.67 | 10.67 | 35,500 |
| 22 Aug 2024 | 10.22 | 10.42 | 10.22 | 10.33 | 10.33 | 11,200 |
| 21 Aug 2024 | 10.12 | 10.31 | 10.12 | 10.21 | 10.21 | 10,600 |
| 20 Aug 2024 | 10.30 | 10.30 | 10.03 | 10.03 | 10.03 | 16,600 |
| 19 Aug 2024 | 10.21 | 10.39 | 10.11 | 10.30 | 10.30 | 13,300 |
| 16 Aug 2024 | 10.14 | 10.43 | 10.13 | 10.17 | 10.17 | 24,400 |
| 15 Aug 2024 | 10.24 | 10.44 | 10.15 | 10.15 | 10.15 | 25,800 |
| 14 Aug 2024 | 10.15 | 10.15 | 9.91 | 10.03 | 10.03 | 17,600 |
| 13 Aug 2024 | 9.79 | 10.06 | 9.67 | 9.98 | 9.98 | 14,000 |
| 12 Aug 2024 | 9.95 | 10.00 | 9.75 | 9.75 | 9.75 | 26,000 |
| 09 Aug 2024 | 10.08 | 10.08 | 9.92 | 9.93 | 9.93 | 15,300 |
| 08 Aug 2024 | 10.04 | 10.18 | 9.96 | 10.12 | 10.12 | 25,200 |
| 07 Aug 2024 | 10.14 | 10.21 | 9.87 | 9.92 | 9.92 | 27,300 |
| 06 Aug 2024 | 10.06 | 10.28 | 10.00 | 10.07 | 10.07 | 35,800 |
| 05 Aug 2024 | 10.06 | 10.20 | 9.87 | 10.14 | 10.14 | 52,600 |
| 02 Aug 2024 | 10.21 | 10.55 | 10.21 | 10.33 | 10.33 | 41,800 |
| 01 Aug 2024 | 11.03 | 11.03 | 10.40 | 10.50 | 10.50 | 44,300 |
| 31 July 2024 | 10.84 | 11.01 | 10.75 | 10.89 | 10.89 | 44,000 |
| 30 July 2024 | 10.93 | 11.23 | 10.41 | 10.87 | 10.87 | 74,600 |
| 29 July 2024 | 11.85 | 11.99 | 11.04 | 11.45 | 11.45 | 37,600 |
| 26 July 2024 | 12.19 | 12.32 | 11.72 | 11.86 | 11.86 | 31,400 |
| 25 July 2024 | 11.27 | 12.03 | 11.27 | 11.97 | 11.97 | 53,000 |
| 24 July 2024 | 11.57 | 12.10 | 11.46 | 11.47 | 11.47 | 57,300 |
| 23 July 2024 | 11.64 | 12.15 | 11.64 | 12.10 | 12.10 | 39,100 |
| 22 July 2024 | 11.10 | 11.68 | 10.95 | 11.66 | 11.66 | 59,700 |
| 19 July 2024 | 11.11 | 11.35 | 10.82 | 11.17 | 11.17 | 80,000 |
| 18 July 2024 | 12.01 | 12.26 | 10.86 | 11.09 | 11.09 | 132,100 |
| 17 July 2024 | 11.84 | 12.14 | 11.65 | 12.02 | 12.02 | 36,000 |
| 16 July 2024 | 11.62 | 11.90 | 11.32 | 11.86 | 11.86 | 66,900 |
| 15 July 2024 | 11.27 | 11.53 | 11.27 | 11.50 | 11.50 | 41,200 |
| 12 July 2024 | 11.12 | 11.34 | 11.09 | 11.14 | 11.14 | 40,900 |
| 11 July 2024 | 10.63 | 11.10 | 10.63 | 11.07 | 11.07 | 57,200 |
| 10 July 2024 | 10.55 | 10.65 | 10.41 | 10.42 | 10.42 | 29,300 |
| 09 July 2024 | 10.46 | 10.62 | 10.41 | 10.58 | 10.58 | 28,900 |
| 08 July 2024 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 37,800 |
| 05 July 2024 | 10.37 | 10.44 | 10.03 | 10.07 | 10.07 | 128,900 |
| 03 July 2024 | 10.60 | 10.61 | 10.40 | 10.47 | 10.47 | 31,900 |
| 02 July 2024 | 10.16 | 10.62 | 10.11 | 10.55 | 10.55 | 72,300 |
| 01 July 2024 | 10.30 | 10.39 | 10.02 | 10.22 | 10.22 | 89,400 |
| 28 June 2024 | 10.13 | 10.72 | 10.02 | 10.19 | 10.19 | 1,967,500 |
| 27 June 2024 | 9.95 | 10.59 | 9.89 | 10.01 | 10.01 | 104,600 |
| 26 June 2024 | 9.67 | 10.09 | 9.48 | 9.98 | 9.98 | 120,300 |
| 25 June 2024 | 9.76 | 9.88 | 9.65 | 9.67 | 9.67 | 31,000 |
| 24 June 2024 | 9.84 | 9.92 | 9.71 | 9.71 | 9.71 | 24,200 |
| 21 June 2024 | 9.72 | 9.79 | 9.67 | 9.79 | 9.79 | 40,800 |
| 20 June 2024 | 9.79 | 10.08 | 9.69 | 9.72 | 9.72 | 70,100 |
| 18 June 2024 | 9.85 | 10.05 | 9.73 | 9.80 | 9.80 | 60,200 |
| 17 June 2024 | 9.62 | 9.89 | 9.62 | 9.78 | 9.78 | 46,900 |
| 14 June 2024 | 9.79 | 9.93 | 9.56 | 9.60 | 9.60 | 53,700 |
| 13 June 2024 | 9.78 | 9.94 | 9.73 | 9.79 | 9.79 | 32,200 |
| 12 June 2024 | 9.93 | 9.99 | 9.80 | 9.84 | 9.84 | 65,900 |
| 11 June 2024 | 9.72 | 9.81 | 9.69 | 9.76 | 9.76 | 23,600 |
| 10 June 2024 | 9.98 | 9.98 | 9.71 | 9.75 | 9.75 | 62,800 |
| 07 June 2024 | 10.23 | 10.24 | 9.96 | 9.98 | 9.98 | 73,400 |
| 06 June 2024 | 9.93 | 10.47 | 9.91 | 10.19 | 10.19 | 91,200 |
| 05 June 2024 | 9.92 | 10.00 | 9.83 | 9.92 | 9.92 | 111,400 |
| 04 June 2024 | 9.62 | 10.00 | 9.57 | 9.99 | 9.99 | 134,300 |
| 03 June 2024 | 9.59 | 9.68 | 9.56 | 9.64 | 9.64 | 32,600 |
| 31 May 2024 | 9.36 | 9.57 | 9.30 | 9.53 | 9.53 | 26,600 |
| 30 May 2024 | 9.29 | 9.40 | 9.09 | 9.22 | 9.22 | 39,400 |
| 29 May 2024 | 9.34 | 9.37 | 9.20 | 9.25 | 9.25 | 35,000 |
| 28 May 2024 | 9.45 | 9.45 | 9.23 | 9.38 | 9.38 | 44,300 |
| 24 May 2024 | 9.38 | 9.39 | 9.26 | 9.39 | 9.39 | 27,900 |
| 23 May 2024 | 9.49 | 9.50 | 9.29 | 9.33 | 9.33 | 45,100 |
| 22 May 2024 | 9.41 | 9.49 | 9.35 | 9.35 | 9.35 | 24,500 |
| 21 May 2024 | 9.42 | 9.49 | 9.35 | 9.42 | 9.42 | 17,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.