Provident Bancorp, Inc. (PVBC)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 9.68 | 9.88 | 9.60 | 9.60 | 9.60 | 128,178 |
| May 06, 2024 | 9.75 | 9.91 | 9.61 | 9.73 | 9.73 | 39,900 |
| May 03, 2024 | 9.51 | 9.72 | 9.51 | 9.65 | 9.65 | 37,000 |
| May 02, 2024 | 9.28 | 9.49 | 9.02 | 9.39 | 9.39 | 32,400 |
| May 01, 2024 | 8.82 | 9.28 | 8.82 | 9.16 | 9.16 | 43,500 |
| Apr 30, 2024 | 8.70 | 8.99 | 8.57 | 8.90 | 8.90 | 49,200 |
| Apr 29, 2024 | 8.79 | 8.92 | 8.62 | 8.77 | 8.77 | 36,300 |
| Apr 26, 2024 | 9.37 | 9.37 | 8.79 | 8.88 | 8.88 | 44,600 |
| Apr 25, 2024 | 8.74 | 9.35 | 8.66 | 9.34 | 9.34 | 46,900 |
| Apr 24, 2024 | 8.18 | 8.64 | 8.04 | 8.64 | 8.64 | 41,300 |
| Apr 23, 2024 | 7.80 | 8.16 | 7.80 | 8.11 | 8.11 | 52,400 |
| Apr 22, 2024 | 7.85 | 8.06 | 7.80 | 7.83 | 7.83 | 59,400 |
| Apr 19, 2024 | 7.68 | 7.95 | 7.68 | 7.79 | 7.79 | 101,700 |
| Apr 18, 2024 | 7.83 | 8.23 | 7.36 | 7.72 | 7.72 | 45,000 |
| Apr 17, 2024 | 7.85 | 7.96 | 7.66 | 7.76 | 7.76 | 63,400 |
| Apr 16, 2024 | 7.92 | 7.94 | 7.70 | 7.77 | 7.77 | 48,500 |
| Apr 15, 2024 | 8.03 | 8.03 | 7.82 | 7.89 | 7.89 | 110,700 |
| Apr 12, 2024 | 8.00 | 8.15 | 7.91 | 7.95 | 7.95 | 93,100 |
| Apr 11, 2024 | 8.37 | 8.46 | 8.01 | 8.03 | 8.03 | 71,000 |
| Apr 10, 2024 | 8.65 | 8.78 | 8.12 | 8.44 | 8.44 | 79,100 |
| Apr 09, 2024 | 8.91 | 8.94 | 8.66 | 8.69 | 8.69 | 45,500 |
| Apr 08, 2024 | 8.94 | 9.03 | 8.82 | 8.95 | 8.95 | 25,900 |
| Apr 05, 2024 | 8.97 | 9.03 | 8.84 | 9.00 | 9.00 | 19,200 |
| Apr 04, 2024 | 8.82 | 9.08 | 8.81 | 9.04 | 9.04 | 13,100 |
| Apr 03, 2024 | 9.10 | 9.12 | 8.80 | 8.86 | 8.86 | 36,500 |
| Apr 02, 2024 | 9.39 | 9.45 | 9.10 | 9.19 | 9.19 | 23,700 |
| Apr 01, 2024 | 9.07 | 9.43 | 8.98 | 9.33 | 9.33 | 58,500 |
| Mar 28, 2024 | 8.68 | 9.15 | 8.65 | 9.10 | 9.10 | 42,100 |
| Mar 27, 2024 | 8.86 | 8.86 | 8.61 | 8.61 | 8.61 | 79,600 |
| Mar 26, 2024 | 8.85 | 8.86 | 8.67 | 8.74 | 8.74 | 25,700 |
| Mar 25, 2024 | 8.83 | 8.90 | 8.75 | 8.85 | 8.85 | 26,100 |
| Mar 22, 2024 | 8.95 | 9.08 | 8.75 | 8.87 | 8.87 | 32,900 |
| Mar 21, 2024 | 8.96 | 9.06 | 8.84 | 8.89 | 8.89 | 44,900 |
| Mar 20, 2024 | 8.88 | 9.07 | 8.82 | 9.00 | 9.00 | 42,700 |
| Mar 19, 2024 | 9.01 | 9.21 | 8.82 | 8.86 | 8.86 | 39,100 |
| Mar 18, 2024 | 9.17 | 9.28 | 9.01 | 9.01 | 9.01 | 46,300 |
| Mar 15, 2024 | 9.31 | 9.49 | 9.04 | 9.06 | 9.06 | 36,400 |
| Mar 14, 2024 | 9.39 | 9.55 | 9.15 | 9.27 | 9.27 | 39,300 |
| Mar 13, 2024 | 9.68 | 9.68 | 9.35 | 9.37 | 9.37 | 10,600 |
| Mar 12, 2024 | 9.68 | 9.68 | 9.27 | 9.50 | 9.50 | 49,300 |
| Mar 11, 2024 | 9.86 | 9.86 | 9.66 | 9.69 | 9.69 | 13,400 |
| Mar 08, 2024 | 9.83 | 9.90 | 9.68 | 9.83 | 9.83 | 20,400 |
| Mar 07, 2024 | 9.83 | 10.05 | 9.70 | 9.80 | 9.80 | 45,700 |
| Mar 06, 2024 | 9.91 | 10.00 | 9.67 | 9.75 | 9.75 | 23,800 |
| Mar 05, 2024 | 9.86 | 10.01 | 9.77 | 10.01 | 10.01 | 14,600 |
| Mar 04, 2024 | 9.93 | 9.97 | 9.86 | 9.86 | 9.86 | 15,900 |
| Mar 01, 2024 | 9.95 | 10.08 | 9.86 | 9.92 | 9.92 | 31,100 |
| Feb 29, 2024 | 9.96 | 10.10 | 9.85 | 9.96 | 9.96 | 18,600 |
| Feb 28, 2024 | 9.88 | 10.10 | 9.88 | 9.91 | 9.91 | 58,200 |
| Feb 27, 2024 | 9.89 | 10.10 | 9.87 | 9.93 | 9.93 | 47,900 |
| Feb 26, 2024 | 10.01 | 10.10 | 9.86 | 9.90 | 9.90 | 26,300 |
| Feb 23, 2024 | 10.02 | 10.16 | 9.98 | 10.03 | 10.03 | 23,100 |
| Feb 22, 2024 | 10.17 | 10.25 | 10.02 | 10.02 | 10.02 | 27,900 |
| Feb 21, 2024 | 10.29 | 10.37 | 10.12 | 10.27 | 10.27 | 21,800 |
| Feb 20, 2024 | 10.37 | 10.49 | 10.15 | 10.28 | 10.28 | 24,200 |
| Feb 16, 2024 | 10.20 | 10.43 | 10.01 | 10.41 | 10.41 | 20,400 |
| Feb 15, 2024 | 10.12 | 10.45 | 9.89 | 10.32 | 10.32 | 25,000 |
| Feb 14, 2024 | 9.57 | 10.53 | 9.57 | 9.92 | 9.92 | 16,400 |
| Feb 13, 2024 | 10.24 | 10.33 | 9.56 | 9.57 | 9.57 | 33,400 |
| Feb 12, 2024 | 10.25 | 10.86 | 10.24 | 10.34 | 10.34 | 16,000 |
| Feb 09, 2024 | 9.81 | 10.27 | 9.81 | 10.14 | 10.14 | 32,600 |
| Feb 08, 2024 | 9.77 | 10.11 | 9.69 | 9.94 | 9.94 | 20,900 |
| Feb 07, 2024 | 9.87 | 10.12 | 9.30 | 9.77 | 9.77 | 58,700 |
| Feb 06, 2024 | 10.22 | 10.47 | 9.85 | 9.88 | 9.88 | 40,100 |
| Feb 05, 2024 | 10.29 | 10.29 | 10.06 | 10.18 | 10.18 | 24,100 |
| Feb 02, 2024 | 10.51 | 10.53 | 10.08 | 10.30 | 10.30 | 16,900 |
| Feb 01, 2024 | 10.83 | 10.84 | 10.50 | 10.52 | 10.52 | 29,500 |
| Jan 31, 2024 | 11.47 | 11.47 | 10.83 | 10.87 | 10.87 | 37,300 |
| Jan 30, 2024 | 11.47 | 11.52 | 11.19 | 11.21 | 11.21 | 30,900 |
| Jan 29, 2024 | 11.24 | 11.45 | 11.20 | 11.35 | 11.35 | 60,700 |
| Jan 26, 2024 | 10.98 | 11.31 | 10.95 | 11.31 | 11.31 | 32,400 |
| Jan 25, 2024 | 10.75 | 11.06 | 10.74 | 10.98 | 10.98 | 27,900 |
| Jan 24, 2024 | 10.75 | 10.84 | 10.70 | 10.76 | 10.76 | 21,400 |
| Jan 23, 2024 | 10.43 | 10.67 | 10.43 | 10.63 | 10.63 | 31,800 |
| Jan 22, 2024 | 10.51 | 10.56 | 10.37 | 10.48 | 10.48 | 12,500 |
| Jan 19, 2024 | 10.35 | 10.53 | 10.25 | 10.47 | 10.47 | 10,400 |
| Jan 18, 2024 | 10.38 | 10.61 | 10.21 | 10.27 | 10.27 | 19,300 |
| Jan 17, 2024 | 10.41 | 10.46 | 10.14 | 10.40 | 10.40 | 29,400 |
| Jan 16, 2024 | 10.53 | 10.60 | 10.39 | 10.41 | 10.41 | 25,000 |
| Jan 12, 2024 | 10.47 | 10.68 | 10.35 | 10.65 | 10.65 | 25,900 |
| Jan 11, 2024 | 10.49 | 10.51 | 10.35 | 10.47 | 10.47 | 19,700 |
| Jan 10, 2024 | 10.58 | 10.61 | 10.41 | 10.56 | 10.56 | 14,900 |
| Jan 09, 2024 | 10.41 | 10.71 | 10.33 | 10.53 | 10.53 | 36,800 |
| Jan 08, 2024 | 10.58 | 10.65 | 10.44 | 10.52 | 10.52 | 17,700 |
| Jan 05, 2024 | 10.61 | 10.67 | 10.36 | 10.57 | 10.57 | 39,700 |
| Jan 04, 2024 | 10.42 | 10.67 | 10.38 | 10.66 | 10.66 | 31,100 |
| Jan 03, 2024 | 10.35 | 10.46 | 10.16 | 10.43 | 10.43 | 23,900 |
| Jan 02, 2024 | 10.07 | 10.48 | 10.07 | 10.34 | 10.34 | 42,600 |
| Dec 29, 2023 | 10.02 | 10.13 | 10.02 | 10.07 | 10.07 | 23,300 |
| Dec 28, 2023 | 10.05 | 10.08 | 9.94 | 10.02 | 10.02 | 22,900 |
| Dec 27, 2023 | 10.02 | 10.13 | 10.02 | 10.04 | 10.04 | 36,700 |
| Dec 26, 2023 | 10.00 | 10.04 | 9.92 | 10.00 | 10.00 | 38,400 |
| Dec 22, 2023 | 10.05 | 10.10 | 9.91 | 10.00 | 10.00 | 27,400 |
| Dec 21, 2023 | 9.98 | 10.08 | 9.94 | 10.05 | 10.05 | 19,700 |
| Dec 20, 2023 | 9.95 | 10.03 | 9.90 | 9.95 | 9.95 | 37,000 |
| Dec 19, 2023 | 9.79 | 9.96 | 9.79 | 9.95 | 9.95 | 37,400 |
| Dec 18, 2023 | 9.82 | 9.88 | 9.77 | 9.79 | 9.79 | 36,900 |
| Dec 15, 2023 | 9.70 | 9.83 | 9.70 | 9.82 | 9.82 | 57,800 |
| Dec 14, 2023 | 9.84 | 9.85 | 9.62 | 9.74 | 9.74 | 53,100 |
| Dec 13, 2023 | 9.68 | 9.97 | 9.56 | 9.64 | 9.64 | 136,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.