Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Provident Bancorp Inc | PVBC | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.055 | 0.63% | 8.825 | 13:15:46 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.70 | 8.57 | 8.825 | 8.77 |
PVBC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.80 | 9.37 | 7.80 | 8.72 | 43,256 | 1.03 | 13.14% |
| 1 Month | 9.39 | 9.39 | 7.36 | 8.24 | 52,445 | -0.565 | -6.02% |
| 3 Months | 10.22 | 10.8644 | 7.36 | 8.94 | 39,629 | -1.40 | -13.65% |
| 6 Months | 9.88 | 11.52 | 7.36 | 9.47 | 35,437 | -1.06 | -10.68% |
| 1 Year | 6.91 | 11.52 | 5.76 | 8.67 | 55,341 | 1.92 | 27.71% |
| 3 Years | 16.09 | 20.14 | 5.76 | 10.60 | 61,296 | -7.27 | -45.15% |
| 5 Years | 24.32 | 28.465 | 5.76 | 10.91 | 57,315 | -15.50 | -63.71% |
PVBC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 8.77 | -0.11 | -1.24% | 8.79 | 8.92 | 8.62 | 36,300 |
| Apr 26 2024 | 8.88 | -0.46 | -4.93% | 9.37 | 9.37 | 8.79 | 44,594 |
| Apr 25 2024 | 9.34 | 0.70 | 8.10% | 8.74 | 9.35 | 8.6891 | 41,764 |
| Apr 24 2024 | 8.64 | 0.53 | 6.54% | 8.09 | 8.64 | 8.04 | 41,268 |
| Apr 23 2024 | 8.11 | 0.28 | 3.58% | 7.80 | 8.16 | 7.80 | 52,355 |
| Apr 22 2024 | 7.83 | 0.04 | 0.51% | 7.85 | 8.0599 | 7.80 | 59,409 |
| Apr 19 2024 | 7.79 | 0.07 | 0.91% | 7.68 | 7.955 | 7.68 | 101,737 |
| Apr 18 2024 | 7.72 | -0.04 | -0.52% | 7.83 | 8.23 | 7.36 | 44,978 |
| Apr 17 2024 | 7.76 | -0.01 | -0.13% | 7.85 | 7.96 | 7.66 | 63,392 |
| Apr 16 2024 | 7.77 | -0.12 | -1.52% | 7.9344 | 7.9438 | 7.70 | 48,272 |
| Apr 15 2024 | 7.89 | -0.06 | -0.75% | 8.03 | 8.03 | 7.82 | 110,738 |
| Apr 12 2024 | 7.95 | -0.09 | -1.06% | 8.00 | 8.16 | 7.91 | 93,070 |
| Apr 11 2024 | 8.035 | -0.41 | -4.80% | 8.37 | 8.46 | 8.01 | 70,970 |
| Apr 10 2024 | 8.44 | -0.25 | -2.88% | 8.78 | 8.78 | 8.12 | 77,148 |
| Apr 09 2024 | 8.69 | -0.26 | -2.91% | 8.91 | 8.94 | 8.66 | 45,472 |
| Apr 08 2024 | 8.95 | -0.05 | -0.56% | 8.94 | 9.03 | 8.82 | 25,928 |
| Apr 05 2024 | 9.00 | -0.04 | -0.44% | 8.97 | 9.03 | 8.84 | 19,228 |
| Apr 04 2024 | 9.04 | 0.18 | 2.03% | 8.82 | 9.08 | 8.81 | 13,076 |
| Apr 03 2024 | 8.86 | -0.33 | -3.59% | 9.15 | 9.15 | 8.80 | 36,536 |
| Apr 02 2024 | 9.19 | -0.14 | -1.50% | 9.39 | 9.39 | 9.10 | 22,658 |
| Apr 01 2024 | 9.33 | 0.23 | 2.53% | 9.07 | 9.43 | 8.98 | 58,548 |
