Provident Bancorp, Inc. (PVBC)

USD 11.45

(-2.39%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2024 11.24 11.24 10.77 10.8 20.51 Thousand
20 Sep, 2024 10.96 11.34 10.78 11.2 142.3 Thousand
19 Sep, 2024 10.91 11.11 10.91 11.1 19.72 Thousand
18 Sep, 2024 10.53 11.04 10.37 10.73 45.8 Thousand
17 Sep, 2024 10.66 10.81 10.53 10.58 30.4 Thousand
16 Sep, 2024 10.69 10.78 10.48 10.52 33.84 Thousand
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