NASDAQ:PVBC
Provident Bancorp Stock Price (Quote)
$9.65
+0.260 (+2.77%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.59 | $9.72 | Friday, 3rd May 2024 PVBC stock ended at $9.65. This is 2.77% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.21% from a day low at $9.51 to a day high of $9.72. |
| 90 days | $7.59 | $10.86 | |
| 52 weeks | $5.98 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $9.51 | $9.72 | $9.51 | $9.65 | 36 933 |
| May 02, 2024 | $9.28 | $9.50 | $9.02 | $9.39 | 32 297 |
| May 01, 2024 | $8.82 | $9.28 | $8.82 | $9.16 | 43 417 |
| Apr 30, 2024 | $8.70 | $8.99 | $8.57 | $8.90 | 46 564 |
| Apr 29, 2024 | $8.79 | $8.91 | $8.62 | $8.77 | 36 217 |
| Apr 26, 2024 | $9.37 | $9.37 | $8.79 | $8.88 | 44 594 |
| Apr 25, 2024 | $8.74 | $9.35 | $8.66 | $9.34 | 46 912 |
| Apr 24, 2024 | $8.18 | $8.64 | $8.04 | $8.64 | 41 268 |
| Apr 23, 2024 | $7.80 | $8.16 | $7.80 | $8.11 | 52 348 |
| Apr 22, 2024 | $7.85 | $8.00 | $7.80 | $7.83 | 59 397 |
| Apr 19, 2024 | $7.68 | $7.96 | $7.68 | $7.79 | 97 012 |
| Apr 18, 2024 | $7.83 | $8.07 | $7.59 | $7.72 | 44 970 |
| Apr 17, 2024 | $7.85 | $7.96 | $7.66 | $7.76 | 63 388 |
| Apr 16, 2024 | $7.92 | $7.94 | $7.70 | $7.77 | 48 447 |
| Apr 15, 2024 | $8.03 | $8.03 | $7.82 | $7.89 | 110 738 |
| Apr 12, 2024 | $8.00 | $8.15 | $7.91 | $7.95 | 86 913 |
| Apr 11, 2024 | $8.40 | $8.45 | $8.01 | $8.04 | 70 967 |
| Apr 10, 2024 | $8.65 | $8.78 | $8.12 | $8.44 | 79 004 |
| Apr 09, 2024 | $8.91 | $8.94 | $8.66 | $8.69 | 45 372 |
| Apr 08, 2024 | $8.94 | $9.03 | $8.82 | $8.95 | 25 923 |
| Apr 05, 2024 | $8.97 | $9.03 | $8.84 | $9.00 | 19 052 |
| Apr 04, 2024 | $8.82 | $9.08 | $8.81 | $9.04 | 12 368 |
| Apr 03, 2024 | $9.10 | $9.12 | $8.80 | $8.86 | 36 128 |
| Apr 02, 2024 | $9.39 | $9.45 | $9.10 | $9.19 | 23 078 |
| Apr 01, 2024 | $9.07 | $9.43 | $8.98 | $9.33 | 57 630 |
