PVBC - Provident Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 08, 2020------
Apr 07, 2020------
Apr 06, 20208.698.938.528.898.8968,100
Apr 03, 20208.698.708.318.568.5627,900
Apr 02, 20208.628.708.428.708.7053,800
Apr 01, 20208.328.688.068.528.5241,400
Mar 31, 20208.488.628.208.628.6268,200
Mar 30, 20208.688.708.348.548.5435,200
Mar 27, 20208.918.978.638.658.6534,200
Mar 26, 20208.699.218.689.179.1762,100
Mar 25, 20208.818.908.358.698.6938,600
Mar 24, 20208.208.868.138.778.7774,200
Mar 23, 20208.188.287.877.967.9686,200
Mar 20, 20208.378.498.008.148.14164,000
Mar 19, 20208.138.747.888.438.4374,900
Mar 18, 20208.848.878.168.178.17114,300
Mar 17, 20208.469.138.459.139.1388,500
Mar 16, 20208.358.648.148.368.3689,500
Mar 13, 20208.719.158.719.159.15118,600
Mar 12, 20208.629.068.318.328.3282,700
Mar 11, 20209.589.588.818.868.86142,600
Mar 10, 20209.289.959.129.759.7581,400
Mar 09, 20209.589.598.989.019.01154,400
Mar 06, 202010.2010.219.889.959.95285,500
Mar 05, 202010.6710.6710.2410.3110.31143,200
Mar 04, 202010.8711.0010.6710.8110.81127,000
Mar 03, 202010.9511.0210.9110.9910.9977,500
Mar 02, 202011.0011.2410.9511.0011.0096,400
Feb 28, 202011.2411.3010.8610.9910.99148,200
Feb 27, 202011.5211.5711.3111.3211.3288,300
Feb 26, 202011.6311.7811.5611.5911.5958,300
Feb 25, 202011.9812.0511.5711.6011.6072,100
Feb 24, 202012.1112.2511.9111.9511.9584,400
Feb 21, 202012.4012.4312.2312.2712.2728,800
Feb 20, 202012.2512.4212.1412.3612.3619,900
Feb 19, 202012.1712.4912.1612.2112.2177,500
Feb 18, 202012.0312.1812.0312.1512.15323,700
Feb 14, 202012.1212.1712.0612.1112.1154,000
Feb 13, 202012.0012.1312.0012.1212.12178,000
Feb 12, 202012.1112.1211.9812.0012.00133,900
Feb 11, 202012.0112.1311.9912.0712.0753,000
Feb 10, 202012.0012.1311.9112.0112.01150,900
Feb 07, 202012.0412.1711.8811.9611.96103,800
Feb 06, 202011.9812.0711.9512.0412.04197,700
Feb 05, 202012.0012.0511.9511.9811.9856,200
Feb 04, 202012.0012.0911.9511.9811.98212,400
Feb 03, 202011.8212.1411.8211.9411.94116,700
Jan 31, 202011.7911.9411.7611.8111.81151,000
Jan 30, 202011.8211.9711.6111.8511.85111,500
Jan 29, 202012.0012.0011.8211.8611.8635,300
Jan 28, 202012.1512.1611.9111.9511.9529,500
Jan 27, 202012.0412.2812.0412.1512.1546,900
Jan 24, 202012.3112.3312.1012.1212.12205,900
Jan 23, 202012.3412.3812.3212.3212.3217,700
Jan 22, 202012.3512.4112.3112.4012.4077,800
Jan 21, 202012.3512.4412.3012.3612.36140,100
Jan 17, 202012.5012.5412.3112.3512.3548,900
Jan 16, 202012.3712.5412.3712.4712.4712,100
Jan 15, 202012.4712.5512.3912.4112.4118,600
Jan 14, 202012.3512.4812.3012.4312.43179,900
Jan 13, 202012.4212.4812.3512.4012.4034,400
Jan 10, 202012.4912.5012.4312.4512.4517,300
Jan 09, 202012.4512.5012.4412.4712.4733,500
Jan 08, 202012.4612.5012.4512.4512.4519,200
Jan 07, 202012.4012.4512.3112.4312.4327,400
Jan 06, 202012.4612.5212.4112.4112.4147,300
Jan 03, 202012.4212.5412.3312.5212.5224,500
Jan 02, 202012.4512.5012.3012.4512.4552,400
Dec 31, 201912.5012.5212.4312.4512.4526,600
Dec 30, 201912.5212.5312.3912.5112.5120,600
Dec 27, 201912.3612.4912.3012.4912.4923,700
Dec 26, 201912.4712.5312.3512.4012.4010,300
Dec 24, 201912.6012.6012.3012.4412.4414,000
Dec 23, 201912.5412.5412.2612.4512.4549,700
Dec 20, 201912.7912.7912.5312.5812.5892,600
Dec 19, 201912.9112.9112.7612.8212.8214,400
Dec 18, 201912.8512.9212.7712.9112.9178,500
Dec 17, 201912.8312.9012.7912.8612.8633,900
Dec 16, 201912.4512.8612.4012.8412.8461,600
Dec 13, 201912.1212.4512.1112.4312.4355,500
Dec 12, 201912.0112.1412.0012.0912.0955,400
Dec 11, 201911.9712.0211.9212.0112.0130,000
Dec 10, 201911.9011.9511.8811.9411.9429,400
Dec 09, 201911.9911.9911.8811.9111.9131,100
Dec 06, 201911.8312.0111.8311.9911.9961,900
Dec 05, 201911.7411.8211.6611.7611.7631,600
Dec 04, 201911.8011.8411.7511.7711.7760,300
Dec 03, 201911.7511.7811.6611.7711.7720,100
Dec 02, 201911.8211.8911.7311.7811.7878,700
Nov 29, 201911.7211.8211.7111.8011.8028,100
Nov 27, 201911.7211.7211.6211.7111.7174,900
Nov 26, 201911.7111.7211.6611.6811.6834,600
Nov 25, 201911.6111.7211.6111.7011.7035,900
Nov 22, 201911.6611.7111.6211.6711.6715,100
Nov 21, 201911.6911.7011.6011.6611.6614,600
Nov 20, 201911.7011.7511.6011.6611.6631,900
Nov 19, 201911.8111.8211.7111.7211.7239,900
Nov 18, 201911.7411.8411.5811.7411.7447,700
Nov 15, 201911.7311.8611.6711.7511.75139,700
Nov 14, 201911.6211.7211.6211.6711.6725,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...