Provident Bancorp Inc.
11.03
0.20 (1.85%)
At close: Jan 15, 2025, 3:59 PM
11.03
0.00%
After-hours Jan 15, 2025, 04:00 PM EST

PVBC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 10.79 10.90 10.67 10.83 0.13 1.21% 10,900
Jan 13, 2025 10.51 10.74 10.51 10.70 0.09 0.85% 30,300
Jan 10, 2025 10.80 10.83 10.56 10.61 -0.23 -2.12% 52,414
Jan 8, 2025 10.79 10.93 10.79 10.84 0.05 0.46% 22,641
Jan 7, 2025 10.90 10.92 10.76 10.79 -0.11 -1.01% 31,921
Jan 6, 2025 11.10 11.20 10.86 10.90 -0.22 -1.98% 26,500
Jan 3, 2025 11.14 11.20 11.02 11.12 -0.03 -0.27% 19,121
Jan 2, 2025 11.45 11.49 11.11 11.15 -0.25 -2.19% 22,600
Dec 31, 2024 11.50 11.52 11.39 11.40 0.05 0.44% 13,724
Dec 30, 2024 11.43 11.55 11.35 11.35 -0.10 -0.87% 22,543
Dec 27, 2024 11.52 11.69 11.42 11.45 -0.16 -1.38% 19,725
Dec 26, 2024 11.51 11.61 11.46 11.61 0.06 0.52% 15,600
Dec 24, 2024 11.41 11.55 11.40 11.55 0.16 1.40% 13,906
Dec 23, 2024 11.88 11.88 11.36 11.39 -0.52 -4.37% 23,529
Dec 20, 2024 11.31 12.00 11.31 11.91 0.55 4.84% 158,920
Dec 19, 2024 11.61 11.61 11.35 11.36 -0.09 -0.79% 23,700
Dec 18, 2024 11.84 11.98 11.44 11.45 -0.28 -2.39% 52,821
Dec 17, 2024 11.78 11.84 11.73 11.73 -0.15 -1.26% 27,421
Dec 16, 2024 11.85 11.99 11.72 11.88 -0.01 -0.08% 20,600
Dec 13, 2024 11.79 11.96 11.62 11.89 0.10 0.85% 26,310
Dec 12, 2024 11.78 11.91 11.61 11.79 -0.10 -0.84% 17,908
Dec 11, 2024 11.74 11.98 11.57 11.89 0.14 1.19% 32,700
Dec 10, 2024 11.40 11.88 11.31 11.75 0.32 2.80% 40,728
Dec 9, 2024 11.57 11.57 11.39 11.43 -0.12 -1.04% 20,100
Dec 6, 2024 11.62 11.68 11.42 11.55 -0.09 -0.77% 19,700
Dec 5, 2024 11.44 11.69 11.44 11.64 0.15 1.31% 24,300
Dec 4, 2024 11.53 11.54 11.41 11.49 -0.01 -0.09% 17,200
Dec 3, 2024 11.87 11.87 11.39 11.50 -0.20 -1.71% 22,842
Dec 2, 2024 11.62 11.79 11.51 11.70 0.03 0.26% 22,200
Nov 29, 2024 11.52 11.74 11.44 11.67 0.19 1.66% 26,900
Nov 27, 2024 11.63 11.68 11.43 11.48 -0.10 -0.86% 47,700
Nov 26, 2024 11.41 11.72 11.40 11.58 0.00 0.00% 28,606
Nov 25, 2024 11.29 11.68 11.29 11.58 0.19 1.67% 35,800
Nov 22, 2024 11.18 11.44 11.08 11.39 0.23 2.06% 61,033
Nov 21, 2024 11.07 11.25 11.00 11.16 0.11 1.00% 55,511
Nov 20, 2024 10.99 11.07 10.92 11.05 0.07 0.64% 38,500
Nov 19, 2024 10.92 11.01 10.88 10.98 -0.04 -0.36% 36,434
Nov 18, 2024 11.00 11.08 10.88 11.02 0.02 0.18% 43,507
Nov 15, 2024 11.02 11.02 10.86 11.00 0.09 0.82% 32,121
Nov 14, 2024 11.17 11.40 10.91 10.91 -0.17 -1.53% 26,949
Nov 13, 2024 11.29 11.50 11.08 11.08 -0.06 -0.54% 38,800
Nov 12, 2024 11.34 11.34 10.88 11.14 -0.27 -2.37% 57,600
Nov 11, 2024 11.53 11.70 11.36 11.41 -0.05 -0.44% 71,400
Nov 8, 2024 11.37 11.53 11.25 11.46 0.19 1.69% 54,406
Nov 7, 2024 11.12 11.34 11.12 11.27 0.13 1.17% 57,300
Nov 6, 2024 10.99 11.45 10.99 11.14 0.65 6.20% 93,700
Nov 5, 2024 10.44 10.49 10.31 10.49 0.11 1.06% 42,601
Nov 4, 2024 10.40 10.43 10.27 10.38 -0.05 -0.48% 28,845
Nov 1, 2024 10.49 10.49 10.37 10.43 0.06 0.58% 36,800
Oct 31, 2024 10.53 10.53 10.37 10.37 -0.22 -2.08% 19,030

Create Price Alert on PVBC

Your price alert will notify you when the stock price is above 11.03.

Add to Watchlist