Range Low Price High Price Comment
30 days $8.04 $9.91 Friday, 24th May 2024 PVBC stock ended at $9.39. This is 0.643% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.40% from a day low at $9.26 to a day high of $9.39.
90 days $7.59 $10.10
52 weeks $7.14 $11.52

Historical Provident Bancorp prices

Date Open High Low Close Volume
Jul 05, 2023 $8.43 $8.74 $8.43 $8.68 68 367
Jul 03, 2023 $8.26 $8.59 $8.26 $8.54 34 349
Jun 30, 2023 $8.35 $8.43 $8.24 $8.28 45 751
Jun 29, 2023 $7.89 $8.29 $7.89 $8.26 77 283
Jun 28, 2023 $7.92 $7.93 $7.80 $7.84 80 914
Jun 27, 2023 $8.13 $8.18 $7.91 $7.91 109 650
Jun 26, 2023 $8.01 $8.30 $7.90 $8.07 125 216
Jun 23, 2023 $8.17 $8.40 $7.89 $7.96 1 526 777
Jun 22, 2023 $8.41 $8.51 $8.22 $8.29 134 091
Jun 21, 2023 $8.07 $8.48 $8.02 $8.46 205 463
Jun 20, 2023 $8.17 $8.17 $7.80 $8.04 113 545
Jun 16, 2023 $8.20 $8.46 $7.94 $8.16 109 139
Jun 15, 2023 $8.02 $8.36 $8.02 $8.29 77 201
Jun 14, 2023 $8.33 $8.49 $8.07 $8.11 94 191
Jun 13, 2023 $8.34 $8.49 $8.18 $8.32 150 535
Jun 12, 2023 $8.20 $8.37 $8.10 $8.30 179 314
Jun 09, 2023 $8.26 $8.26 $8.03 $8.15 54 092
Jun 08, 2023 $8.17 $8.26 $8.00 $8.21 76 568
Jun 07, 2023 $8.28 $8.45 $8.15 $8.17 138 923
Jun 06, 2023 $7.84 $8.21 $7.76 $8.06 137 457
Jun 05, 2023 $8.00 $8.19 $7.88 $7.91 90 828
Jun 02, 2023 $7.54 $8.03 $7.54 $8.01 86 692
Jun 01, 2023 $7.60 $7.71 $7.14 $7.44 136 086
May 31, 2023 $8.11 $8.11 $7.61 $7.61 50 597
May 30, 2023 $8.26 $8.30 $8.08 $8.18 45 386

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PVBC stock historical prices to predict future price movements?
Trend Analysis: Examine the PVBC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PVBC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Provident Bancorp

Provident Ban Provident Bancorp, Inc. operates as the bank holding company for The Provident Bank that provides various financial services to individuals and small businesses in the United States. It offers checking, term certificate, negotiable order of withdrawal, money market, and savings accounts, as well as certificates of deposit. The company also provides commercial real estate, multi-family residential real estate, commercial business, construction and... PVBC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT