Provident Bancorp, Inc. (PVBC)

USD 11.45

(-2.39%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 2024 10.52 10.75 10.34 10.58 60.6 Thousand
12 Sep, 2024 10.21 10.44 10.11 10.4 39.7 Thousand
11 Sep, 2024 10.3 10.3 10.11 10.12 35.2 Thousand
10 Sep, 2024 10.38 10.47 10.26 10.33 34.6 Thousand
09 Sep, 2024 10.2 10.49 10.19 10.31 25.2 Thousand
06 Sep, 2024 10.45 10.62 10.31 10.31 20.53 Thousand
05 Sep, 2024 10.48 10.49 10.35 10.43 18.1 Thousand
04 Sep, 2024 10.73 11.11 10.37 10.37 88.7 Thousand
03 Sep, 2024 10.98 11.15 10.58 10.77 19.3 Thousand
30 Aug, 2024 11.13 11.13 10.85 11.03 11.94 Thousand