Quantcast

Provident Bancorp, Inc. Common Stock Historical Stock Prices

PVBC 
$26.95
*  
0.50
1.89%
Get PVBC Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading PVBC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.65 27.275 26.35 26.95 9,096
06/20/2018 26.65 27.275 26.35 26.95 9,058
06/19/2018 25.25 26.6 25.126 26.45 204,561
06/18/2018 25 25.75 25 25.2 5,010
06/15/2018 24.8 25.5 24.5 25.5 13,379
06/14/2018 24.8 25.1 24.315 24.95 5,195
06/13/2018 24.9 25.325 24.6 24.6 2,846
06/12/2018 25.25 25.45 24.7 25.2 6,523
06/11/2018 24.7 25.7 24.15 25.1 11,942
06/08/2018 24.65 25.5 24.05 24.5 10,437
06/07/2018 24.45 24.55 24.35 24.5 2,662
06/06/2018 24.1 24.4 23.775 24.25 10,621
06/05/2018 23.1 24.2 23.1 24.2 4,034
06/04/2018 23.75 24 23.75 23.8 3,984
06/01/2018 23.95 23.95 22.6 23.65 9,472
05/31/2018 24 24 23.6 23.6 2,919
05/30/2018 23.9 24 23.8643 23.9 6,545
05/29/2018 23.45 23.85 23.05 23.85 2,689
05/25/2018 22.55 23.85 22.55 23.85 5,690
05/24/2018 22.95 23.45 22.95 23.45 3,108
05/23/2018 23.75 23.75 23.55 23.55 6,327
05/22/2018 23.8 23.8 23.8 23.8 502
05/21/2018 23.9002 23.9002 23.7 23.75 4,066
05/18/2018 24.05 24.05 23.8 23.95 3,609
05/17/2018 23.6 23.9 23.5497 23.9 4,889
05/16/2018 23.25 23.9 23.25 23.55 2,581
05/15/2018 23.55 23.8 23.1 23.35 5,435
05/14/2018 26.8752 26.8752 23.6 24 9,934
05/11/2018 24.35 24.7 23.6965 24.6 11,514
05/10/2018 24.15 24.425 23.718 24 5,946
05/09/2018 23.65 24.15 23.65 24.15 5,559
05/08/2018 24.05 24.05 24.05 24.05 476
05/07/2018 23.9 23.9 23.9 23.9 653
05/04/2018 24.1776 24.1776 23.85 24 2,072
05/03/2018 23.4481 24.5 23.4481 23.9 2,368
05/02/2018 23.5001 23.95 23.5001 23.75 1,256
05/01/2018 23.5 23.95 23.5 23.95 1,597
04/30/2018 23.687 23.85 23.5 23.5 4,377
04/27/2018 23.5 23.7 23.5 23.7 1,242
04/26/2018 23.75 23.95 23.55 23.55 916
04/25/2018 23.75 23.9 23.6175 23.9 2,090
04/24/2018 23.95 23.95 23.65 23.65 900
04/23/2018 21.9 24.2 21.9 23.953 8,626
04/20/2018 23.35 23.65 22.85 22.85 3,445
04/19/2018 23.2 23.9 23.2 23.8 1,031
04/18/2018 24.45 24.45 23.85 23.85 3,032
04/17/2018 24.45 24.5 24.1781 24.35 2,366
04/16/2018 24.5 24.5 24.1 24.4 2,429
04/13/2018 25.1297 25.1297 24.7 24.7 1,229
04/12/2018 25.05 25.05 24.55 24.55 1,568
04/11/2018 25.9 25.9 25.2766 25.5 2,092
04/10/2018 25.1 25.8 25.1 25.4 4,609
04/09/2018 25.3462 25.3462 24.65 24.95 2,898
04/06/2018 26 26 24.4 25.45 4,783
04/05/2018 27.25 27.25 25.95 25.95 5,251
04/04/2018 26.5 27 26.275 27 3,998
04/03/2018 25.425 26.9 25.425 26.6 9,226
04/02/2018 26.55 26.55 24.975 25.95 8,317
03/29/2018 26.85 26.85 26.2023 26.55 4,594
03/28/2018 26.45 26.75 26.3 26.75 4,065
03/27/2018 26.8 26.8 26.45 26.45 2,618
03/26/2018 26.5 26.725 26.45 26.55 14,238
03/23/2018 26.65 26.85 26.55 26.6 5,047
03/22/2018 26.75 27.2 26.45 26.7 10,298
03/21/2018 26.75 26.9 26.75 26.8 1,096
03/20/2018 26.3 26.95 26.3 26.65 80,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PVBC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio