Provident Bancorp Inc. (PVBC)
NASDAQ: PVBC
· Real-Time Price · USD
12.66
0.01 (0.08%)
At close: Sep 25, 2025, 3:59 PM
12.66
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT
PVBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 12.71 | 12.78 | 12.59 | 12.65 | 12.65 | -0.39% | 19,330 |
| Sep 23, 2025 | 12.77 | 12.82 | 12.68 | 12.70 | 12.70 | -0.63% | 14,200 |
| Sep 22, 2025 | 12.75 | 12.78 | 12.68 | 12.78 | 12.78 | 0.00% | 16,443 |
| Sep 19, 2025 | 12.93 | 13.02 | 12.73 | 12.78 | 12.78 | -1.08% | 182,700 |
| Sep 18, 2025 | 12.75 | 12.92 | 12.71 | 12.92 | 12.92 | 1.73% | 30,048 |
| Sep 17, 2025 | 12.68 | 12.92 | 12.67 | 12.70 | 12.70 | 0.08% | 34,913 |
| Sep 16, 2025 | 12.72 | 12.76 | 12.66 | 12.69 | 12.69 | -0.47% | 27,600 |
| Sep 15, 2025 | 12.70 | 12.75 | 12.65 | 12.75 | 12.75 | 0.31% | 22,636 |
| Sep 12, 2025 | 12.81 | 12.81 | 12.68 | 12.71 | 12.71 | -0.70% | 16,444 |
| Sep 11, 2025 | 12.68 | 12.80 | 12.68 | 12.80 | 12.80 | 0.55% | 23,635 |
| Sep 10, 2025 | 12.75 | 12.75 | 12.69 | 12.73 | 12.73 | -0.31% | 25,000 |
| Sep 9, 2025 | 12.83 | 12.83 | 12.73 | 12.77 | 12.77 | -0.70% | 23,001 |
| Sep 8, 2025 | 12.90 | 12.90 | 12.74 | 12.86 | 12.86 | 0.08% | 26,900 |
| Sep 5, 2025 | 13.00 | 13.01 | 12.83 | 12.85 | 12.85 | -0.93% | 30,400 |
| Sep 4, 2025 | 12.91 | 12.97 | 12.87 | 12.97 | 12.97 | 0.86% | 21,100 |
| Sep 3, 2025 | 12.81 | 12.88 | 12.79 | 12.86 | 12.86 | -0.08% | 22,100 |
| Sep 2, 2025 | 12.97 | 12.97 | 12.77 | 12.87 | 12.87 | 0.00% | 27,921 |
| Aug 29, 2025 | 12.94 | 12.99 | 12.85 | 12.87 | 12.87 | -0.31% | 38,878 |
| Aug 28, 2025 | 12.79 | 12.95 | 12.79 | 12.91 | 12.91 | 0.00% | 21,719 |
| Aug 27, 2025 | 12.89 | 12.99 | 12.89 | 12.91 | 12.91 | -0.15% | 36,500 |