NasdaqCM - Nasdaq Real Time Price USD

Provident Bancorp, Inc. (PVBC)

8.64 +0.53 (+6.54%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 8.91 8.94 8.66 8.69 8.69 45,500
Apr 8, 2024 8.94 9.03 8.82 8.95 8.95 25,900
Apr 5, 2024 8.97 9.03 8.84 9.00 9.00 19,200
Apr 4, 2024 8.82 9.08 8.81 9.04 9.04 13,100
Apr 3, 2024 9.10 9.12 8.80 8.86 8.86 36,500
Apr 2, 2024 9.39 9.45 9.10 9.19 9.19 23,700
Apr 1, 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 8, 2024 9.83 9.90 9.68 9.83 9.83 20,400
Mar 7, 2024 9.83 10.05 9.70 9.80 9.80 45,700
Mar 6, 2024 9.91 10.00 9.67 9.75 9.75 23,800
Mar 5, 2024 9.86 10.01 9.77 10.01 10.01 14,600
Mar 4, 2024 9.93 9.97 9.86 9.86 9.86 15,900
Mar 1, 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 9, 2024 9.81 10.27 9.81 10.14 10.14 32,600
Feb 8, 2024 9.77 10.11 9.69 9.94 9.94 20,900
Feb 7, 2024 9.87 10.12 9.30 9.77 9.77 58,700
Feb 6, 2024 10.22 10.47 9.85 9.88 9.88 40,100
Feb 5, 2024 10.29 10.29 10.06 10.18 10.18 24,100
Feb 2, 2024 10.51 10.53 10.08 10.30 10.30 16,900
Feb 1, 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 9, 2024 10.41 10.71 10.33 10.53 10.53 36,800
Jan 8, 2024 10.58 10.65 10.44 10.52 10.52 17,700
Jan 5, 2024 10.61 10.67 10.36 10.57 10.57 39,700
Jan 4, 2024 10.42 10.67 10.38 10.66 10.66 31,100
Jan 3, 2024 10.35 10.46 10.16 10.43 10.43 23,900
Jan 2, 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
Dec 12, 2023 9.79 9.88 9.72 9.72 9.72 25,400
Dec 11, 2023 9.85 9.86 9.80 9.83 9.83 18,300
Dec 8, 2023 9.87 9.90 9.77 9.88 9.88 13,600
Dec 7, 2023 9.82 9.89 9.62 9.75 9.75 45,400
Dec 6, 2023 9.77 9.99 9.77 9.82 9.82 40,700
Dec 5, 2023 9.99 10.01 9.68 9.77 9.77 34,200
Dec 4, 2023 9.91 10.09 9.91 10.04 10.04 46,600
Dec 1, 2023 9.80 9.97 9.80 9.94 9.94 49,700
Nov 30, 2023 9.80 9.83 9.59 9.76 9.76 34,800
Nov 29, 2023 9.68 9.83 9.68 9.79 9.79 25,400
Nov 28, 2023 9.84 9.84 9.70 9.70 9.70 23,700
Nov 27, 2023 9.73 9.83 9.73 9.80 9.80 28,600
Nov 24, 2023 9.76 9.95 9.76 9.84 9.84 20,800
Nov 22, 2023 9.72 9.83 9.67 9.83 9.83 21,400
Nov 21, 2023 9.66 9.80 9.62 9.69 9.69 37,200
Nov 20, 2023 9.59 9.74 9.48 9.70 9.70 56,900
Nov 17, 2023 9.65 9.75 9.56 9.63 9.63 38,900
Nov 16, 2023 9.55 9.62 9.41 9.58 9.58 62,600
Nov 15, 2023 9.55 9.74 9.48 9.60 9.60 43,800
Nov 14, 2023 9.49 9.68 9.33 9.55 9.55 71,700
Nov 13, 2023 9.35 9.38 9.18 9.38 9.38 14,400
Nov 10, 2023 9.37 9.40 9.23 9.35 9.35 16,200
Nov 9, 2023 9.64 9.64 9.40 9.42 9.42 18,000
Nov 8, 2023 9.58 9.65 9.49 9.59 9.59 9,300
Nov 7, 2023 9.65 9.76 9.44 9.50 9.50 18,800
Nov 6, 2023 9.53 9.75 9.42 9.58 9.58 36,600
Nov 3, 2023 9.53 9.65 9.47 9.47 9.47 23,100
Nov 2, 2023 9.54 9.57 9.46 9.46 9.46 15,800
Nov 1, 2023 9.49 9.76 9.42 9.48 9.48 10,300
Oct 31, 2023 9.78 9.86 9.58 9.70 9.70 15,400
Oct 30, 2023 9.88 9.94 9.66 9.85 9.85 24,700
Oct 27, 2023 9.91 9.96 9.70 9.87 9.87 22,900
Oct 26, 2023 9.73 9.89 9.52 9.88 9.88 28,100
Oct 25, 2023 9.80 9.80 9.52 9.70 9.70 27,100
Oct 24, 2023 9.44 9.80 9.44 9.78 9.78 27,900
Oct 23, 2023 9.64 9.77 9.48 9.63 9.63 27,800
Oct 20, 2023 9.26 9.61 9.04 9.61 9.61 47,900
Oct 19, 2023 9.48 9.64 9.28 9.28 9.28 10,500
Oct 18, 2023 9.16 9.51 9.16 9.49 9.49 24,800
Oct 17, 2023 9.26 9.62 9.19 9.40 9.40 33,200
Oct 16, 2023 9.55 9.55 9.23 9.25 9.25 18,900
Oct 13, 2023 9.44 9.44 9.20 9.40 9.40 17,800
Oct 12, 2023 9.15 9.27 8.88 9.21 9.21 43,500
Oct 11, 2023 9.70 9.70 9.22 9.22 9.22 18,500
Oct 10, 2023 9.40 9.76 9.40 9.66 9.66 22,200
Oct 9, 2023 9.40 9.53 9.36 9.43 9.43 16,700
Oct 6, 2023 9.41 9.56 9.30 9.46 9.46 14,300
Oct 5, 2023 9.42 9.66 9.34 9.47 9.47 20,800
Oct 4, 2023 9.29 9.47 9.25 9.41 9.41 24,300
Oct 3, 2023 9.45 9.48 9.05 9.29 9.29 33,400
Oct 2, 2023 9.48 9.58 9.27 9.41 9.41 21,600
Sep 29, 2023 9.56 9.83 9.56 9.69 9.69 17,800
Sep 28, 2023 9.54 9.72 9.32 9.60 9.60 25,800
Sep 27, 2023 9.66 9.69 9.21 9.43 9.43 76,900
Sep 26, 2023 9.83 10.00 9.64 9.65 9.65 13,600
Sep 25, 2023 9.97 10.07 9.93 9.97 9.97 7,200
Sep 22, 2023 9.81 10.11 9.75 9.98 9.98 38,400
Sep 21, 2023 9.64 9.91 9.51 9.88 9.88 14,100
Sep 20, 2023 9.60 9.85 9.36 9.67 9.67 39,100
Sep 19, 2023 9.57 9.64 9.41 9.55 9.55 28,500
Sep 18, 2023 9.72 9.76 9.45 9.59 9.59 26,100
Sep 15, 2023 9.92 9.99 9.63 9.68 9.68 66,500
Sep 14, 2023 9.94 10.04 9.85 10.00 10.00 19,600
Sep 13, 2023 9.75 10.08 9.65 9.96 9.96 172,100
Sep 12, 2023 9.85 9.85 9.57 9.75 9.75 22,600
Sep 11, 2023 9.95 9.95 9.69 9.86 9.86 23,400
Sep 8, 2023 9.90 9.95 9.77 9.95 9.95 22,400
Sep 7, 2023 9.95 10.05 9.85 9.94 9.94 18,600
Sep 6, 2023 9.96 10.14 9.85 9.98 9.98 22,900
Sep 5, 2023 9.95 10.19 9.72 10.02 10.02 18,200
Sep 1, 2023 9.95 10.00 9.76 9.91 9.91 27,700
Aug 31, 2023 9.73 9.99 9.71 9.82 9.82 24,800
Aug 30, 2023 9.72 9.73 9.49 9.59 9.59 10,200
Aug 29, 2023 9.48 9.55 9.30 9.50 9.50 25,100
Aug 28, 2023 9.52 9.53 9.35 9.38 9.38 8,600
Aug 25, 2023 9.53 9.53 9.20 9.49 9.49 28,500
Aug 24, 2023 9.55 9.55 9.12 9.20 9.20 11,500
Aug 23, 2023 9.37 9.53 9.29 9.40 9.40 28,700
Aug 22, 2023 9.67 9.67 9.28 9.28 9.28 37,100
Aug 21, 2023 9.50 9.67 9.45 9.50 9.50 27,300
Aug 18, 2023 9.42 9.64 9.38 9.42 9.42 14,200
Aug 17, 2023 9.61 9.63 9.23 9.55 9.55 10,700
Aug 16, 2023 9.20 9.74 9.16 9.31 9.31 22,300
Aug 15, 2023 9.75 9.75 9.30 9.31 9.31 24,500
Aug 14, 2023 9.78 9.78 9.60 9.68 9.68 18,800
Aug 11, 2023 9.69 9.80 9.62 9.72 9.72 26,200
Aug 10, 2023 9.65 9.81 9.65 9.70 9.70 26,300
Aug 9, 2023 9.90 9.90 9.61 9.70 9.70 27,600
Aug 8, 2023 9.81 10.07 9.69 10.07 10.07 45,000
Aug 7, 2023 9.65 9.96 9.52 9.91 9.91 32,400
Aug 4, 2023 9.87 9.87 9.53 9.59 9.59 26,600
Aug 3, 2023 9.99 10.06 9.75 9.77 9.77 20,300
Aug 2, 2023 9.55 9.99 9.55 9.96 9.96 35,100
Aug 1, 2023 9.56 9.79 9.50 9.63 9.63 35,000
Jul 31, 2023 9.73 9.94 9.49 9.66 9.66 74,800
Jul 28, 2023 9.75 10.43 9.73 9.79 9.79 78,600
Jul 27, 2023 9.57 9.93 9.53 9.78 9.78 67,400
Jul 26, 2023 9.50 9.60 9.28 9.60 9.60 23,100
Jul 25, 2023 9.30 9.52 9.30 9.44 9.44 24,200
Jul 24, 2023 9.05 9.39 9.05 9.39 9.39 30,800
Jul 21, 2023 9.15 9.30 8.99 9.09 9.09 50,200
Jul 20, 2023 9.16 9.28 9.07 9.07 9.07 24,500
Jul 19, 2023 9.11 9.24 8.99 9.15 9.15 74,000
Jul 18, 2023 9.02 9.24 9.02 9.11 9.11 52,000
Jul 17, 2023 8.90 9.03 8.85 9.02 9.02 35,500
Jul 14, 2023 8.90 8.95 8.74 8.92 8.92 26,900
Jul 13, 2023 8.80 9.08 8.79 8.90 8.90 62,800
Jul 12, 2023 8.81 8.93 8.76 8.80 8.80 28,300
Jul 11, 2023 8.63 8.81 8.42 8.77 8.77 89,500
Jul 10, 2023 8.63 8.87 8.57 8.64 8.64 41,000
Jul 7, 2023 8.46 8.90 8.46 8.71 8.71 57,100
Jul 6, 2023 8.59 8.72 8.35 8.55 8.55 44,400
Jul 5, 2023 8.43 8.74 8.43 8.68 8.68 68,400
Jul 3, 2023 8.26 8.59 8.26 8.54 8.54 34,300
Jun 30, 2023 8.35 8.43 8.22 8.28 8.28 45,800
Jun 29, 2023 7.89 8.29 7.89 8.26 8.26 77,300
Jun 28, 2023 7.92 8.00 7.80 7.84 7.84 82,000
Jun 27, 2023 8.13 8.22 7.91 7.91 7.91 110,300
Jun 26, 2023 8.01 8.30 7.90 8.07 8.07 133,100
Jun 23, 2023 8.17 8.40 7.88 7.96 7.96 1,962,800
Jun 22, 2023 8.41 8.51 8.22 8.29 8.29 135,700
Jun 21, 2023 8.07 8.48 8.02 8.46 8.46 205,900
Jun 20, 2023 8.17 8.17 7.80 8.04 8.04 114,800
Jun 16, 2023 8.20 8.50 7.94 8.16 8.16 114,500
Jun 15, 2023 8.02 8.36 8.02 8.29 8.29 79,300
Jun 14, 2023 8.33 8.49 8.07 8.11 8.11 96,700
Jun 13, 2023 8.34 8.49 8.18 8.31 8.31 153,600
Jun 12, 2023 8.20 8.37 8.10 8.30 8.30 181,300
Jun 9, 2023 8.26 8.30 8.03 8.15 8.15 54,800
Jun 8, 2023 8.17 8.30 8.00 8.21 8.21 77,200
Jun 7, 2023 8.28 8.49 8.15 8.17 8.17 143,700
Jun 6, 2023 7.84 8.23 7.76 8.06 8.06 139,100
Jun 5, 2023 8.00 8.19 7.88 7.91 7.91 105,700
Jun 2, 2023 7.54 8.03 7.54 8.01 8.01 88,200
Jun 1, 2023 7.60 7.71 7.14 7.44 7.44 136,500
May 31, 2023 8.11 8.11 7.61 7.61 7.61 51,900
May 30, 2023 8.07 8.30 8.07 8.18 8.18 45,900
May 26, 2023 8.01 8.20 7.97 8.15 8.15 41,700
May 25, 2023 8.14 8.21 7.91 8.06 8.06 29,000
May 24, 2023 7.96 8.20 7.83 8.18 8.18 49,200
May 23, 2023 8.16 8.31 8.07 8.11 8.11 64,200
May 22, 2023 8.11 8.33 8.04 8.25 8.25 104,700
May 19, 2023 8.12 8.16 7.92 8.11 8.11 81,200
May 18, 2023 7.82 8.15 7.77 7.95 7.95 67,100
May 17, 2023 7.50 8.14 7.50 7.82 7.82 110,300
May 16, 2023 8.21 8.21 7.37 7.41 7.41 94,500
May 15, 2023 7.94 8.32 7.85 8.15 8.15 253,700
May 12, 2023 8.01 8.11 7.64 7.95 7.95 226,800
May 11, 2023 7.53 8.09 7.50 8.00 8.00 192,100
May 10, 2023 7.35 7.65 7.21 7.61 7.61 129,300
May 9, 2023 7.00 7.38 7.00 7.29 7.29 160,300
May 8, 2023 6.59 7.06 6.59 7.05 7.05 212,800
May 5, 2023 5.98 6.52 5.98 6.51 6.51 161,400
May 4, 2023 6.28 6.39 5.76 5.80 5.80 151,000
May 3, 2023 6.58 6.81 6.32 6.41 6.41 69,800
May 2, 2023 6.71 6.76 6.46 6.60 6.60 233,200
May 1, 2023 6.91 6.91 6.63 6.81 6.81 89,100
Apr 28, 2023 7.10 7.19 6.78 6.83 6.83 71,200
Apr 27, 2023 7.11 7.28 7.04 7.18 7.18 42,300
Apr 26, 2023 7.24 7.37 6.98 7.08 7.08 102,800
Apr 25, 2023 7.07 7.71 7.01 7.32 7.32 116,700

Related Tickers

FFNW First Financial Northwest, Inc.
20.50
-0.05%
 
HTBI HomeTrust Bancshares, Inc.
26.22
+3.88%
 
FISB 1st Capital Bancorp
10.52
0.00%
 
SABK South Atlantic Bancshares, Inc.
10.60
-1.03%
 
HONE HarborOne Bancorp, Inc.
10.05
0.00%
 
FINW FinWise Bancorp
10.29
-0.77%
 
RBKB Rhinebeck Bancorp, Inc.
7.70
+1.65%
 
NECB Northeast Community Bancorp, Inc.
15.45
-1.02%
 
CFBK CF Bankshares Inc.
18.40
-0.59%
 
CZWI Citizens Community Bancorp, Inc.
10.75
-0.56%