Dividends Calendar   Earnings Calendar

PVBC  |  Provident Bancorp, Inc.

Provident Bancorp, Inc.

Historical Data

Date Price Open High Low Vol Change ER
Jan 27, 2022 17.41 18.01
18.84
16.82
21.99K -2.3%
Jan 26, 2022 17.82 18.50
18.91
17.65
28.22K -2.52%
Jan 25, 2022 18.28 18.27
18.70
17.87
20.33K 0%
Jan 24, 2022 18.28 17.99
18.49
17.37
42.34K 0.38%
Jan 21, 2022 18.21 17.84
18.74
17.81
54.04K 1%
Jan 20, 2022 18.03 17.85
18.59
17.33
25.27K 1.75%
Jan 19, 2022 17.72 18.55
18.57
17.72
13.43K -4.58%
Jan 18, 2022 18.57 18.99
18.99
18.54
21.24K -1.59%
Jan 14, 2022 18.87 18.06
19.03
18.06
32.23K 3.28%
Jan 13, 2022 18.27 18.20
18.50
18.11
42.37K 1%
Jan 12, 2022 18.09 18.20
18.40
17.96
19.11K -1.26%
Jan 11, 2022 18.32 18.49
18.67
18.18
17.48K -1.4%
Jan 10, 2022 18.58 18.74
19.04
18.26
16.16K -1.43%
Jan 7, 2022 18.85 18.47
19.21
18.47
37.83K 2.06%
Jan 6, 2022 18.47 18.26
18.50
18.01
19.57K 0.98%
Jan 5, 2022 18.29 18.42
18.66
18.11
18.18K -1.03%
Jan 4, 2022 18.48 18.34
18.62
18.12
16.81K 1.93%
Jan 3, 2022 18.13 18.46
18.78
17.99
31.78K -2.53%
Dec 31 18.60 17.98
18.61
17.74
23.98K 3.68%
Dec 30 17.94 18.24
18.32
17.88
13.93K -1.32%
Dec 29 18.18 18.07
18.54
17.54
21.46K -0.55%
Dec 28 18.28 18.47
18.64
18.18
28.93K -1.83%


Jump to (Finance sites)

Research 

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

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology