Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Provident Bancorp, Inc. (PVBC)

Compare
10.71
-0.13
(-1.20%)
As of 11:48:16 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202511.1411.1410.7010.7110.717,588
Apr 15, 202510.6911.0010.6910.8410.8418,700
Apr 14, 202510.6010.7610.3810.6510.6522,700
Apr 11, 202510.6910.8010.6010.6910.6910,300
Apr 10, 202511.0011.3610.6610.7710.7730,800
Apr 9, 202510.9412.0010.6811.2311.2341,700
Apr 8, 202511.1311.3910.7810.9810.9820,100
Apr 7, 202510.7311.5210.7211.0611.0619,900
Apr 4, 202510.8711.2510.6311.0611.0659,000
Apr 3, 202511.3111.5311.1011.4211.4254,400
Apr 2, 202511.4711.5311.3611.5311.5314,100
Apr 1, 202511.7411.7411.4311.4911.498,100
Mar 31, 202511.5211.5911.3211.4811.4816,600
Mar 28, 202512.0012.0011.3511.4611.4622,300
Mar 27, 202511.8211.9111.7011.8211.8216,500
Mar 26, 202511.6211.8411.6211.7311.7317,900
Mar 25, 202511.7911.7911.3211.4211.4229,700
Mar 24, 202511.6412.2811.4511.8911.8914,500
Mar 21, 202511.6111.9011.2911.4711.4763,700
Mar 20, 202511.9311.9311.6111.6411.649,800
Mar 19, 202511.4911.8311.4911.8311.8311,600
Mar 18, 202511.4211.4711.4011.4711.4713,900
Mar 17, 202511.6411.6411.3711.4011.4013,600
Mar 14, 202511.4111.6011.3211.5211.5221,900
Mar 13, 202511.6811.8511.2711.2811.2822,600
Mar 12, 202511.5411.5711.3611.4611.4629,000
Mar 11, 202511.2911.7811.2911.4911.4927,800
Mar 10, 202511.5911.5911.2711.3311.3323,900
Mar 7, 202511.9512.2711.3711.5311.5340,900
Mar 6, 202511.6311.8111.4811.7211.7214,300
Mar 5, 202511.7711.8211.7611.7811.7824,100
Mar 4, 202511.8912.0311.7611.8311.8315,800
Mar 3, 202512.0012.2011.8611.8911.8918,300
Feb 28, 202511.8312.0311.8012.0312.0316,000
Feb 27, 202511.9611.9611.7611.7611.7610,100
Feb 26, 202511.8612.0511.8112.0212.0219,300
Feb 25, 202511.9812.1311.7211.8711.8746,000
Feb 24, 202512.0012.3711.8911.9311.9374,200
Feb 21, 202512.5212.5212.2512.2512.2527,800
Feb 20, 202512.4812.5712.4212.4212.4223,800
Feb 19, 202512.7012.7512.5412.5812.5817,300
Feb 18, 202512.9612.9612.3412.7412.7428,500
Feb 14, 202512.7112.7512.5312.6012.6015,200
Feb 13, 202512.5712.6712.5012.6412.6412,700
Feb 12, 202512.6112.7712.5812.5812.5819,000
Feb 11, 202512.6912.7712.6812.7412.7414,900
Feb 10, 202512.5112.8112.4012.7312.7349,600
Feb 7, 202512.4412.4812.2512.4312.4316,100
Feb 6, 202512.6012.6012.4912.4912.4924,100
Feb 5, 202512.4912.5412.3112.5112.5183,000
Feb 4, 202511.8612.3811.8612.3712.3719,500
Feb 3, 202511.6612.0911.6611.8411.8418,200
Jan 31, 202511.8011.8011.6511.7111.7122,300
Jan 30, 202512.0512.0911.8711.8811.8810,700
Jan 29, 202512.2112.2111.8511.9811.9815,700
Jan 28, 202512.0012.4011.9912.1712.1728,600
Jan 27, 202511.4912.0011.4811.9411.9456,400
Jan 24, 202511.1811.8211.1711.4011.4035,200
Jan 23, 202510.8211.0010.8210.9210.9218,600
Jan 22, 202510.9311.1610.8710.9110.9123,900
Jan 21, 202510.9011.0410.9010.9410.9414,600
Jan 17, 202510.7810.8710.7210.8710.8716,400
Jan 16, 202510.9710.9710.7410.7410.7412,100
Jan 15, 202511.0711.3310.9511.0311.0316,500
Jan 14, 202510.7910.9010.6610.8310.8311,500
Jan 13, 202510.5110.7410.5110.7010.7030,300
Jan 10, 202510.8010.8310.5610.6110.6152,400
Jan 8, 202510.7910.9310.7910.8410.8422,600
Jan 7, 202510.9010.9210.7610.7910.7931,900
Jan 6, 202511.1011.2010.8610.9010.9026,500
Jan 3, 202511.1411.2011.0211.1211.1219,100
Jan 2, 202511.4511.4811.1111.1511.1522,600
Dec 31, 202411.5011.5211.3911.4011.4013,700
Dec 30, 202411.4311.5511.3511.3511.3522,500
Dec 27, 202411.5211.6911.4211.4511.4519,700
Dec 26, 202411.5111.6111.4611.6111.6115,600
Dec 24, 202411.4111.5511.4011.5511.5513,900
Dec 23, 202411.8811.8811.3611.3911.3923,500
Dec 20, 202411.3112.0011.3111.9111.91158,900
Dec 19, 202411.6111.6111.3511.3611.3623,700
Dec 18, 202411.8411.9811.4411.4511.4552,800
Dec 17, 202411.7811.8411.7311.7311.7327,400
Dec 16, 202411.8511.9911.7211.8811.8820,600
Dec 13, 202411.7911.9611.6211.8911.8926,300
Dec 12, 202411.7811.9111.6111.7911.7917,900
Dec 11, 202411.7411.9811.5711.8911.8932,700
Dec 10, 202411.4011.8811.3111.7511.7540,700
Dec 9, 202411.5711.5711.3911.4311.4320,100
Dec 6, 202411.6211.6811.4111.5511.5519,700
Dec 5, 202411.4411.6911.4411.6411.6424,300
Dec 4, 202411.5311.5411.4111.4911.4917,200
Dec 3, 202411.8711.8711.3911.5011.5022,800
Dec 2, 202411.6211.7911.5111.7011.7022,200
Nov 29, 202411.5211.7411.4411.6711.6726,900
Nov 27, 202411.6311.6811.4311.4811.4847,700
Nov 26, 202411.4111.7211.4011.5811.5828,600
Nov 25, 202411.2911.6811.2911.5811.5835,800
Nov 22, 202411.1811.4411.0811.3911.3961,000
Nov 21, 202411.0711.2511.0011.1611.1655,500
Nov 20, 202410.9911.0710.9111.0511.0538,500
Nov 19, 202410.9211.0110.8810.9810.9836,400
Nov 18, 202411.0011.0810.8811.0211.0243,500
Nov 15, 202411.0211.0210.8511.0011.0032,100
Nov 14, 202411.1711.4010.9110.9110.9126,900
Nov 13, 202411.2911.5011.0811.0811.0838,800
Nov 12, 202411.3411.3410.8811.1411.1457,600
Nov 11, 202411.5311.7011.3611.4111.4171,400
Nov 8, 202411.3711.5211.2511.4611.4654,400
Nov 7, 202411.1211.3411.1211.2711.2757,300
Nov 6, 202410.9911.4510.9911.1411.1493,700
Nov 5, 202410.4410.4910.3110.4910.4942,600
Nov 4, 202410.4010.4310.2710.3810.3828,800
Nov 1, 202410.4910.4910.3710.4310.4336,800
Oct 31, 202410.5310.5310.3710.3710.3719,000
Oct 30, 202410.5210.7310.4910.5910.5921,500
Oct 29, 202410.3110.5610.3110.5110.5136,400
Oct 28, 202410.5010.5310.3110.3310.3316,500
Oct 25, 202410.7510.7510.3410.3610.3616,300
Oct 24, 202410.7510.7810.5810.7710.7717,100
Oct 23, 202410.5410.6810.5210.6810.6825,200
Oct 22, 202410.7910.7910.5810.6210.6221,400
Oct 21, 202410.8310.9010.6410.7510.7524,200
Oct 18, 202410.9410.9410.7010.7510.7539,100
Oct 17, 202410.7610.9210.7210.9210.9221,300
Oct 16, 202410.6310.8710.6310.8210.8233,200
Oct 15, 202410.5010.6910.4210.5610.5633,200
Oct 14, 202410.8810.8810.4810.5210.5218,100
Oct 11, 202410.4110.8310.4110.7310.7344,500
Oct 10, 202410.2110.2910.1310.2710.2720,600
Oct 9, 202410.1610.2310.1310.1910.1918,100
Oct 8, 202410.3110.3110.1110.1510.1520,400
Oct 7, 202410.2610.3010.2010.2510.2524,500
Oct 4, 202410.4510.6410.0910.2810.2859,800
Oct 3, 202410.5110.5710.2610.2710.2737,100
Oct 2, 202410.7010.7110.5010.5010.50175,600
Oct 1, 202410.8010.9310.6410.6710.6731,700
Sep 30, 202410.6710.9310.6710.7910.7914,600
Sep 27, 202410.8410.9510.6110.6910.6917,200
Sep 26, 202410.8510.8710.6810.7210.7234,900
Sep 25, 202410.7710.7710.5710.7010.7018,900
Sep 24, 202410.8110.9510.6010.7210.7219,400
Sep 23, 202411.2411.2410.7710.8010.8020,500
Sep 20, 202410.9611.3410.7811.2011.20142,300
Sep 19, 202410.9111.1110.9111.1011.1019,700
Sep 18, 202410.5311.0410.3710.7310.7345,800
Sep 17, 202410.6610.8110.5310.5810.5830,400
Sep 16, 202410.6910.7810.4810.5210.5233,800
Sep 13, 202410.5210.7510.3410.5810.5860,600
Sep 12, 202410.2110.4410.1110.4010.4039,700
Sep 11, 202410.3010.3010.1110.1210.1235,200
Sep 10, 202410.3810.4710.2610.3310.3334,600
Sep 9, 202410.2010.4810.1910.3110.3125,200
Sep 6, 202410.4510.6210.3110.3110.3120,500
Sep 5, 202410.4810.4810.3510.4310.4318,100
Sep 4, 202410.7311.1110.3710.3710.3788,700
Sep 3, 202410.9811.1510.5810.7710.7719,300
Aug 30, 202411.1311.1310.8511.0311.0311,900
Aug 29, 202410.7811.0510.7310.9110.9120,500
Aug 28, 202410.1610.7310.1610.7310.73135,700
Aug 27, 202410.3210.4210.1510.1510.1536,700
Aug 26, 202410.8010.8010.3110.3610.3668,300
Aug 23, 202410.6010.8610.6010.6710.6735,500
Aug 22, 202410.2210.4210.2210.3310.3311,200
Aug 21, 202410.1210.3110.1210.2110.2110,600
Aug 20, 202410.3010.3010.0310.0310.0316,600
Aug 19, 202410.2110.3910.1110.3010.3013,300
Aug 16, 202410.1410.4310.1310.1710.1724,400
Aug 15, 202410.2410.4410.1510.1510.1525,800
Aug 14, 202410.1510.159.9110.0310.0317,600
Aug 13, 20249.7910.069.679.989.9814,000
Aug 12, 20249.9510.009.759.759.7526,000
Aug 9, 202410.0810.089.929.939.9315,300
Aug 8, 202410.0410.189.9610.1210.1225,200
Aug 7, 202410.1410.219.879.929.9227,300
Aug 6, 202410.0610.2810.0010.0710.0735,800
Aug 5, 202410.0610.209.8710.1410.1452,600
Aug 2, 202410.2110.5510.2110.3310.3341,800
Aug 1, 202411.0311.0310.4010.5010.5044,300
Jul 31, 202410.8411.0110.7510.8910.8944,000
Jul 30, 202410.9311.2310.4110.8710.8774,600
Jul 29, 202411.8511.9911.0411.4511.4537,600
Jul 26, 202412.1912.3211.7211.8611.8631,400
Jul 25, 202411.2712.0311.2711.9711.9753,000
Jul 24, 202411.5712.1011.4611.4711.4757,300
Jul 23, 202411.6412.1511.6412.1012.1039,100
Jul 22, 202411.1011.6810.9511.6611.6659,700
Jul 19, 202411.1111.3510.8211.1711.1780,000
Jul 18, 202412.0112.2610.8611.0911.09132,100
Jul 17, 202411.8412.1411.6512.0212.0236,000
Jul 16, 202411.6211.9011.3211.8611.8666,900
Jul 15, 202411.2711.5311.2711.5011.5041,200
Jul 12, 202411.1211.3411.0911.1411.1440,900
Jul 11, 202410.6311.1010.6311.0711.0757,200
Jul 10, 202410.5510.6510.4110.4210.4229,300
Jul 9, 202410.4610.6210.4110.5810.5828,900
Jul 8, 202410.0010.5010.0010.5010.5037,800
Jul 5, 202410.3710.4410.0310.0710.07128,900
Jul 3, 202410.6010.6110.4010.4710.4731,900
Jul 2, 202410.1610.6210.1110.5510.5572,300
Jul 1, 202410.3010.3910.0210.2210.2289,400
Jun 28, 202410.1310.7210.0210.1910.191,967,500
Jun 27, 20249.9510.599.8910.0110.01104,600
Jun 26, 20249.6710.099.489.989.98120,300
Jun 25, 20249.769.889.659.679.6731,000
Jun 24, 20249.849.929.719.719.7124,200
Jun 21, 20249.729.799.679.799.7940,800
Jun 20, 20249.7910.089.699.729.7270,100
Jun 18, 20249.8510.059.739.809.8060,200
Jun 17, 20249.629.899.629.789.7846,900
Jun 14, 20249.799.939.569.609.6053,700
Jun 13, 20249.789.949.739.799.7932,200
Jun 12, 20249.939.999.809.849.8465,900
Jun 11, 20249.729.819.699.769.7623,600
Jun 10, 20249.989.989.719.759.7562,800
Jun 7, 202410.2310.249.969.989.9873,400
Jun 6, 20249.9310.479.9110.1910.1991,200
Jun 5, 20249.9210.009.839.929.92111,400
Jun 4, 20249.6210.009.579.999.99134,300
Jun 3, 20249.599.689.569.649.6432,600
May 31, 20249.369.579.309.539.5326,600
May 30, 20249.299.409.099.229.2239,400
May 29, 20249.349.379.209.259.2535,000
May 28, 20249.459.459.239.389.3844,300
May 24, 20249.389.399.269.399.3927,900
May 23, 20249.499.509.299.339.3345,100
May 22, 20249.419.499.359.359.3524,500
May 21, 20249.429.499.359.429.4217,800
May 20, 20249.509.559.369.369.3628,900
May 17, 20249.529.529.369.409.4024,900
May 16, 20249.259.499.259.409.4037,600
May 15, 20249.359.359.209.239.2325,800
May 14, 20249.529.549.359.379.3736,100
May 13, 20249.359.469.359.359.3521,600
May 10, 20249.409.529.299.409.4022,400
May 9, 20249.649.649.449.509.5018,500
May 8, 20249.569.709.509.639.6323,900
May 7, 20249.689.889.609.609.60131,600
May 6, 20249.759.919.619.739.7339,900
May 3, 20249.519.729.519.659.6537,000
May 2, 20249.289.499.029.399.3932,400
May 1, 20248.829.288.829.169.1643,500
Apr 30, 20248.708.998.578.908.9049,200
Apr 29, 20248.798.928.628.778.7736,300
Apr 26, 20249.379.378.798.888.8844,600
Apr 25, 20248.749.358.669.349.3446,900
Apr 24, 20248.188.648.048.648.6441,300
Apr 23, 20247.808.167.808.118.1152,400
Apr 22, 20247.858.067.807.837.8359,400
Apr 19, 20247.687.957.687.797.79101,700
Apr 18, 20247.838.237.367.727.7245,000
Apr 17, 20247.857.967.667.767.7663,400
Apr 16, 20247.927.947.707.777.7748,500

Related Tickers

CLST Catalyst Bancorp, Inc.
11.25
+0.36%
 
FDSB Fifth District Bancorp, Inc.
12.01
+3.67%
 
BCOW 1895 Bancorp of Wisconsin, Inc.
9.80
-1.01%
 
BSBK Bogota Financial Corp.
7.34
+7.84%
 
FSEA First Seacoast Bancorp, Inc.
11.18
+2.85%
 
NBBK NB Bancorp, Inc.
16.36
+0.43%
 
SABK South Atlantic Bancshares, Inc.
14.96
+1.42%
 
HONE HarborOne Bancorp, Inc.
9.43
+0.75%
 
FBSI First Bancshares, Inc.
24.10
-3.60%
 
FFBW FFBW, Inc.
13.32
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.