Dividends Calendar   Earnings Calendar

PVBC  |  Provident Bancorp, Inc.

Provident Bancorp, Inc.

Historical Data

Date Price Open High Low Vol Change ER
Aug 4, 2022 14.75 14.88
14.93
14.62
15.62K -1.34%
Aug 3, 2022 14.95 14.96
15.22
14.77
23.28K -0.99%
Aug 2, 2022 15.10 15.33
15.34
14.86
15.31K -1.44%
Aug 1, 2022 15.32 15.05
15.52
14.87
19.85K 1.19%
Jul 29, 2022 15.14 15.35
15.54
14.99
18.36K -1.5%
Jul 28, 2022 15.37 15.43
15.50
15.17
10.22K -1.16%
Jul 27, 2022 15.55 15.50
15.55
15.21
17.70K 1.44%
Jul 26, 2022 15.33 15.22
15.38
15.21
17.84K -0.13%
Jul 25, 2022 15.35 15.58
15.58
15.28
7.51K -0.07%
Jul 22, 2022 15.36 15.40
15.47
15.16
15.82K 0.20%
Jul 21, 2022 15.33 15.45
15.54
15.26
17.55K -0.97%
Jul 20, 2022 15.48 15.50
15.63
15.40
21.31K -0.77%
Jul 19, 2022 15.60 15.47
15.68
15.22
27.33K 1.04%
Jul 18, 2022 15.44 15.66
15.91
15.43
10.73K -1.28%
Jul 15, 2022 15.64 15.35
15.73
15.34
27.31K 2.22%
Jul 14, 2022 15.30 15.11
15.30
15.04
22.56K 0.26%
Jul 13, 2022 15.26 15.27
15.41
15.17
15.30K -0.91%
Jul 12, 2022 15.40 15.35
15.52
15.32
24.41K 0.20%
Jul 11, 2022 15.37 15.46
15.50
15.36
22.32K -0.19%
Jul 8, 2022 15.40 15.55
15.55
15.25
20.06K 0.06%
Jul 7, 2022 15.39 15.30
15.65
15.30
14.69K -0.19%
Jul 6, 2022 15.42 15.39
15.53
15.33
12.10K -0.32%
Jul 5, 2022 15.47 15.42
15.47
15.27
41.70K -1.21%


Jump to (Finance sites)

Google    
         

Other stocks 

hpq  jpm  mik  dri  snx  ntap  kss  intu  mmyt  dxc  roku  five 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.