Provident Bancorp Inc. (PVBC)
11.52
0.04 (0.35%)
At close: Apr 01, 2025, 1:48 PM
Provident Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.52 | 11.59 | 11.32 | 11.48 | 0.02 | 0.17% | 16,306 |
| Mar 28, 2025 | 12.00 | 12.00 | 11.35 | 11.46 | -0.36 | -3.05% | 22,343 |
| Mar 27, 2025 | 11.82 | 11.91 | 11.70 | 11.82 | 0.09 | 0.77% | 16,524 |
| Mar 26, 2025 | 11.62 | 11.84 | 11.62 | 11.73 | 0.31 | 2.71% | 17,900 |
| Mar 25, 2025 | 11.79 | 11.79 | 11.32 | 11.42 | -0.47 | -3.95% | 29,700 |
| Mar 24, 2025 | 11.64 | 12.28 | 11.45 | 11.89 | 0.42 | 3.66% | 14,500 |
| Mar 21, 2025 | 11.61 | 11.90 | 11.29 | 11.47 | -0.17 | -1.46% | 63,700 |
| Mar 20, 2025 | 11.93 | 11.93 | 11.61 | 11.64 | -0.19 | -1.61% | 9,800 |
| Mar 19, 2025 | 11.49 | 11.83 | 11.49 | 11.83 | 0.36 | 3.14% | 11,610 |
| Mar 18, 2025 | 11.42 | 11.47 | 11.40 | 11.47 | 0.07 | 0.61% | 13,908 |
| Mar 17, 2025 | 11.64 | 11.64 | 11.37 | 11.40 | -0.12 | -1.04% | 13,600 |
| Mar 14, 2025 | 11.41 | 11.60 | 11.32 | 11.52 | 0.24 | 2.13% | 21,900 |
| Mar 13, 2025 | 11.68 | 11.85 | 11.27 | 11.28 | -0.18 | -1.57% | 22,636 |
| Mar 12, 2025 | 11.54 | 11.58 | 11.36 | 11.46 | -0.04 | -0.35% | 29,048 |
| Mar 11, 2025 | 11.29 | 11.78 | 11.29 | 11.50 | 0.17 | 1.50% | 27,800 |
| Mar 10, 2025 | 11.59 | 11.59 | 11.27 | 11.33 | -0.20 | -1.73% | 23,903 |
| Mar 7, 2025 | 11.95 | 12.27 | 11.37 | 11.53 | -0.19 | -1.62% | 40,900 |
| Mar 6, 2025 | 11.63 | 11.81 | 11.48 | 11.72 | -0.06 | -0.51% | 14,300 |
| Mar 5, 2025 | 11.77 | 11.82 | 11.76 | 11.78 | -0.05 | -0.42% | 24,132 |
| Mar 4, 2025 | 11.89 | 12.03 | 11.76 | 11.83 | -0.06 | -0.50% | 15,835 |
| Mar 3, 2025 | 12.00 | 12.20 | 11.86 | 11.89 | -0.14 | -1.16% | 18,347 |
| Feb 28, 2025 | 11.83 | 12.03 | 11.80 | 12.03 | 0.27 | 2.30% | 16,000 |
| Feb 27, 2025 | 11.96 | 11.96 | 11.76 | 11.76 | -0.26 | -2.16% | 10,100 |
| Feb 26, 2025 | 11.86 | 12.05 | 11.81 | 12.02 | 0.15 | 1.26% | 19,300 |
| Feb 25, 2025 | 11.98 | 12.13 | 11.72 | 11.87 | -0.06 | -0.50% | 46,002 |
| Feb 24, 2025 | 12.00 | 12.37 | 11.89 | 11.93 | -0.32 | -2.61% | 74,200 |
| Feb 21, 2025 | 12.52 | 12.52 | 12.25 | 12.25 | -0.17 | -1.37% | 27,800 |
| Feb 20, 2025 | 12.48 | 12.57 | 12.42 | 12.42 | -0.16 | -1.27% | 23,819 |
| Feb 19, 2025 | 12.70 | 12.75 | 12.54 | 12.58 | -0.16 | -1.26% | 17,300 |
| Feb 18, 2025 | 12.96 | 12.96 | 12.34 | 12.74 | 0.14 | 1.11% | 28,523 |
| Feb 14, 2025 | 12.71 | 12.75 | 12.53 | 12.60 | -0.04 | -0.32% | 15,222 |
| Feb 13, 2025 | 12.57 | 12.67 | 12.50 | 12.64 | 0.06 | 0.48% | 12,700 |
| Feb 12, 2025 | 12.61 | 12.77 | 12.58 | 12.58 | -0.16 | -1.26% | 19,000 |
| Feb 11, 2025 | 12.69 | 12.77 | 12.68 | 12.74 | 0.00 | 0.00% | 14,919 |
| Feb 10, 2025 | 12.51 | 12.82 | 12.40 | 12.74 | 0.31 | 2.49% | 49,600 |
| Feb 7, 2025 | 12.44 | 12.48 | 12.25 | 12.43 | -0.06 | -0.48% | 16,110 |
| Feb 6, 2025 | 12.60 | 12.60 | 12.49 | 12.49 | -0.02 | -0.16% | 24,137 |
| Feb 5, 2025 | 12.49 | 12.54 | 12.31 | 12.51 | 0.14 | 1.13% | 83,000 |
| Feb 4, 2025 | 11.86 | 12.38 | 11.86 | 12.37 | 0.53 | 4.48% | 19,500 |
| Feb 3, 2025 | 11.66 | 12.09 | 11.66 | 11.84 | 0.13 | 1.11% | 18,222 |
| Jan 31, 2025 | 11.80 | 11.80 | 11.65 | 11.71 | -0.17 | -1.43% | 22,300 |
| Jan 30, 2025 | 12.05 | 12.09 | 11.87 | 11.88 | -0.10 | -0.83% | 10,737 |
| Jan 29, 2025 | 12.21 | 12.21 | 11.86 | 11.98 | -0.19 | -1.56% | 15,700 |
| Jan 28, 2025 | 12.00 | 12.40 | 11.99 | 12.17 | 0.23 | 1.93% | 28,633 |
| Jan 27, 2025 | 11.49 | 12.00 | 11.48 | 11.94 | 0.54 | 4.74% | 56,426 |
| Jan 24, 2025 | 11.18 | 11.82 | 11.17 | 11.40 | 0.48 | 4.40% | 35,200 |
| Jan 23, 2025 | 10.82 | 11.00 | 10.82 | 10.92 | 0.01 | 0.09% | 18,600 |
| Jan 22, 2025 | 10.93 | 11.16 | 10.87 | 10.91 | -0.03 | -0.27% | 23,902 |
| Jan 21, 2025 | 10.90 | 11.04 | 10.90 | 10.94 | 0.07 | 0.64% | 14,600 |
| Jan 17, 2025 | 10.78 | 10.87 | 10.72 | 10.87 | 0.13 | 1.21% | 16,423 |