Provident Bancorp Inc. (PVBC)
NASDAQ: PVBC
· Real-Time Price · USD
12.59
-0.04 (-0.32%)
At close: Aug 15, 2025, 10:05 AM
PVBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.71 | 12.81 | 12.63 | 12.63 | 12.63 | -0.79% | 30,297 |
| Aug 13, 2025 | 12.62 | 12.76 | 12.57 | 12.73 | 12.73 | 0.95% | 83,100 |
| Aug 12, 2025 | 12.45 | 12.62 | 12.28 | 12.61 | 12.61 | 2.02% | 38,422 |
| Aug 11, 2025 | 12.32 | 12.36 | 12.19 | 12.36 | 12.36 | 1.39% | 35,932 |
| Aug 8, 2025 | 12.24 | 12.25 | 12.15 | 12.19 | 12.19 | 0.33% | 26,600 |
| Aug 7, 2025 | 12.23 | 12.23 | 12.10 | 12.15 | 12.15 | -0.08% | 55,932 |
| Aug 6, 2025 | 12.26 | 12.27 | 12.10 | 12.16 | 12.16 | -0.65% | 23,600 |
| Aug 5, 2025 | 12.18 | 12.24 | 12.11 | 12.24 | 12.24 | 0.41% | 63,600 |
| Aug 4, 2025 | 12.15 | 12.23 | 12.15 | 12.19 | 12.19 | 0.41% | 61,412 |
| Aug 1, 2025 | 12.15 | 12.21 | 12.00 | 12.14 | 12.14 | -0.57% | 217,722 |
| Jul 31, 2025 | 12.23 | 12.37 | 12.20 | 12.21 | 12.21 | -0.73% | 98,624 |
| Jul 30, 2025 | 12.52 | 12.52 | 12.30 | 12.30 | 12.30 | -1.44% | 65,147 |
| Jul 29, 2025 | 12.66 | 12.66 | 12.48 | 12.48 | 12.48 | -0.95% | 66,300 |
| Jul 28, 2025 | 12.66 | 12.67 | 12.50 | 12.60 | 12.60 | -0.71% | 73,400 |
| Jul 25, 2025 | 12.80 | 12.80 | 12.63 | 12.69 | 12.69 | -0.55% | 58,639 |
| Jul 24, 2025 | 12.57 | 13.02 | 12.57 | 12.76 | 12.76 | 1.59% | 146,000 |
| Jul 23, 2025 | 12.73 | 12.73 | 12.51 | 12.56 | 12.56 | -0.79% | 36,300 |
| Jul 22, 2025 | 12.66 | 12.75 | 12.62 | 12.66 | 12.66 | -0.16% | 95,830 |
| Jul 21, 2025 | 12.63 | 12.74 | 12.63 | 12.68 | 12.68 | 0.56% | 73,431 |
| Jul 18, 2025 | 12.74 | 12.74 | 12.55 | 12.61 | 12.61 | -0.47% | 59,700 |