Provident Bancorp Inc (PVBC)

USD 13.5

(2.66%)

Historical Prices

Date Open High Low Close Volume
26 May, 2023 8.01 8.2 7.97 8.15 41.7 Thousand
25 May, 2023 8.14 8.21 7.91 8.06 28.99 Thousand
24 May, 2023 7.96 8.2 7.83 8.18 49.22 Thousand
23 May, 2023 8.16 8.31 8.07 8.11 64.19 Thousand
22 May, 2023 8.11 8.33 8.04 8.25 104.74 Thousand
19 May, 2023 8.12 8.16 7.92 8.11 81.18 Thousand
18 May, 2023 7.82 8.15 7.77 7.95 67.06 Thousand
17 May, 2023 7.5 8.14 7.5 7.82 110.33 Thousand
16 May, 2023 8.21 8.21 7.37 7.41 94.48 Thousand
15 May, 2023 7.94 8.32 7.85 8.15 253.65 Thousand