Provident Bancorp, Inc. (PVBC)

USD 11.45

(-2.39%)

Historical Prices

Date Open High Low Close Volume
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
29 Aug, 2024 10.78 11.05 10.73 10.91 20.85 Thousand
28 Aug, 2024 10.16 10.73 10.16 10.73 135.7 Thousand
27 Aug, 2024 10.32 10.42 10.15 10.15 36.7 Thousand
26 Aug, 2024 10.8 10.8 10.32 10.36 68.3 Thousand
23 Aug, 2024 10.61 10.86 10.61 10.67 35.53 Thousand