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
Jan 02, 2024 $10.07 $10.48 $10.07 $10.34 40 978
Dec 29, 2023 $10.02 $10.13 $10.02 $10.07 23 134
Dec 28, 2023 $10.05 $10.08 $9.94 $10.02 21 803
Dec 27, 2023 $10.02 $10.13 $10.02 $10.04 35 775
Dec 26, 2023 $10.00 $10.04 $9.92 $10.00 38 273
Dec 22, 2023 $10.05 $10.10 $9.91 $10.00 26 061
Dec 21, 2023 $9.98 $10.08 $9.94 $10.05 19 647
Dec 20, 2023 $9.95 $10.03 $9.91 $9.95 34 169
Dec 19, 2023 $9.79 $9.96 $9.79 $9.95 37 277
Dec 18, 2023 $9.82 $9.88 $9.77 $9.79 33 653
Dec 15, 2023 $9.70 $9.82 $9.70 $9.82 47 846
Dec 14, 2023 $9.84 $9.85 $9.62 $9.74 51 886
Dec 13, 2023 $9.68 $9.97 $9.64 $9.64 123 315
Dec 12, 2023 $9.79 $9.88 $9.72 $9.72 25 223
Dec 11, 2023 $9.85 $9.86 $9.80 $9.83 18 215
Dec 08, 2023 $9.87 $9.90 $9.72 $9.88 13 543
Dec 07, 2023 $9.82 $9.89 $9.62 $9.75 45 366
Dec 06, 2023 $9.77 $9.99 $9.77 $9.82 40 489
Dec 05, 2023 $9.99 $10.01 $9.68 $9.77 34 007
Dec 04, 2023 $9.91 $10.09 $9.91 $10.04 46 569
Dec 01, 2023 $9.80 $9.97 $9.80 $9.94 49 668
Nov 30, 2023 $9.80 $9.83 $9.59 $9.76 34 796
Nov 29, 2023 $9.68 $9.83 $9.68 $9.79 25 441
Nov 28, 2023 $9.84 $9.84 $9.70 $9.70 23 691
Nov 27, 2023 $9.73 $9.83 $9.73 $9.80 28 412

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