$PVBC: Provident Bancorp, Inc. - Common Stock
2025-06-10 PVBC 2025-06-10 22:06:34 0.00 0.00 0.59% 2025-06-11 PVBC 2025-06-11 05:01:56 13.35 9.98 0.59% PVBC 2025-06-11 07:01:51 13.18 10.76 0.59% PVBC 2025-06-11 08:02:44 12.09 10.76 0.59% PVBC 2025-06-11 10:02:48 12.04 12.03 1.61% PVBC 2025-06-11 11:01:54 12.08 12.06 1.95% PVBC 2025-06-11 12:02:40 12.03 12.01 1.44% PVBC 2025-06-11 13:01:52 12.02 12.01 1.44% PVBC 2025-06-11 14:02:41 12.03 12.01 1.61% PVBC 2025-06-11 15:01:51 11.96 11.94 0.93% PVBC 2025-06-11 16:02:40 12.06 11.73 0.42% PVBC 2025-06-11 17:01:47 12.15 10.81 0.42% PVBC 2025-06-11 20:02:36 0.00 0.00 0.42% 2025-06-12 PVBC 2025-06-12 05:01:55 13.35 9.98 0.42% PVBC 2025-06-12 07:01:55 13.18 10.86 0.42% PVBC 2025-06-12 10:02:44 11.90 11.87 0.00% PVBC 2025-06-12 11:01:53 11.91 11.90 0.17% PVBC 2025-06-12 12:02:46 11.91 11.90 0.08% PVBC 2025-06-12 14:02:41 11.89 11.88 0.00% PVBC 2025-06-12 15:01:52 11.90 11.89 0.08% PVBC 2025-06-12 16:02:37 12.11 10.91 0.00% PVBC 2025-06-12 17:01:53 13.12 9.98 0.00% PVBC 2025-06-12 20:02:38 0.00 0.00 0.00% 2025-06-13 PVBC 2025-06-13 05:16:05 13.35 9.98 0.00% PVBC 2025-06-13 09:23:48 12.08 10.39 0.00% PVBC 2025-06-13 12:02:41 11.88 11.87 0.00% PVBC 2025-06-13 13:01:55 11.90 11.89 0.17% PVBC 2025-06-13 14:02:45 11.90 11.88 0.08% PVBC 2025-06-13 15:01:56 11.86 11.85 -0.17% PVBC 2025-06-13 16:02:47 12.09 11.25 -0.67% PVBC 2025-06-13 17:01:51 13.12 10.29 -0.67% PVBC 2025-06-13 20:02:45 0.00 0.00 -0.67% 2025-06-16 PVBC 2025-06-16 05:01:56 13.35 9.98 -0.67% PVBC 2025-06-16 07:01:55 13.18 9.98 -0.67% PVBC 2025-06-16 09:01:56 13.12 9.98 -0.67% PVBC 2025-06-16 10:02:51 11.88 11.86 0.42% PVBC 2025-06-16 11:01:52 11.91 11.90 0.84% PVBC 2025-06-16 12:02:42 11.90 11.89 0.84% PVBC 2025-06-16 13:01:55 11.89 11.87 0.76% PVBC 2025-06-16 14:02:44 11.86 11.85 0.51% PVBC 2025-06-16 15:01:53 11.85 11.84 0.42% PVBC 2025-06-16 16:02:42 12.09 11.26 0.00% PVBC 2025-06-16 17:01:49 13.12 10.30 0.00% PVBC 2025-06-16 20:02:37 0.00 0.00 0.00% 2025-06-17 PVBC 2025-06-17 05:02:21 13.35 9.98 0.00% PVBC 2025-06-17 07:01:54 13.18 9.98 0.00% PVBC 2025-06-17 09:01:47 13.12 9.98 0.00% PVBC 2025-06-17 10:02:41 11.80 11.79 0.17% PVBC 2025-06-17 11:01:49 11.83 11.81 0.34% PVBC 2025-06-17 12:02:43 11.81 11.80 0.25% PVBC 2025-06-17 13:01:53 11.79 11.78 0.08% PVBC 2025-06-17 14:02:41 11.78 11.77 0.00% PVBC 2025-06-17 15:01:56 11.80 11.79 0.17% PVBC 2025-06-17 16:02:39 12.04 11.32 -0.34% PVBC 2025-06-17 17:01:48 13.06 10.24 -0.34% PVBC 2025-06-17 20:02:41 0.00 0.00 -0.34% 2025-06-18 PVBC 2025-06-18 05:01:59 13.35 9.98 -0.34% PVBC 2025-06-18 07:01:57 13.18 9.98 -0.34% PVBC 2025-06-18 09:01:56 13.12 9.98 -0.34% PVBC 2025-06-18 10:02:43 11.79 11.78 0.51% PVBC 2025-06-18 11:01:59 11.79 11.78 0.34% PVBC 2025-06-18 13:01:52 11.81 11.79 0.59% PVBC 2025-06-18 14:02:43 11.82 11.81 0.76% PVBC 2025-06-18 16:02:48 12.09 11.44 0.68% PVBC 2025-06-18 17:01:53 13.12 10.36 0.68% PVBC 2025-06-18 20:02:43 0.00 0.00 0.68% 2025-06-20 PVBC 2025-06-20 05:01:47 13.35 9.98 0.68% PVBC 2025-06-20 07:01:55 13.18 10.67 0.68% PVBC 2025-06-20 09:01:50 13.12 10.67 0.68% PVBC 2025-06-20 10:02:44 11.89 11.88 0.68% PVBC 2025-06-20 11:01:53 11.91 11.90 0.77% PVBC 2025-06-20 12:02:39 11.89 11.88 0.68% PVBC 2025-06-20 13:01:50 11.85 11.84 0.43% PVBC 2025-06-20 14:02:44 11.83 11.82 0.17% PVBC 2025-06-20 15:01:50 11.82 11.81 0.17% PVBC 2025-06-20 16:14:50 0.00 0.00 0.26% PVBC 2025-06-20 17:14:09 12.84 10.67 0.25% PVBC 2025-06-20 20:02:33 0.00 0.00 0.25% 2025-06-23 PVBC 2025-06-23 05:01:49 13.35 9.98 0.25% PVBC 2025-06-23 07:01:50 13.18 10.72 0.25% PVBC 2025-06-23 09:10:24 14.16 9.66 0.25% PVBC 2025-06-23 10:04:13 11.87 11.86 0.42% PVBC 2025-06-23 11:02:29 11.93 11.91 0.76% PVBC 2025-06-23 12:02:05 11.93 11.92 0.76% PVBC 2025-06-23 13:02:28 11.92 11.91 0.76% PVBC 2025-06-23 14:02:09 11.99 11.97 1.27% PVBC 2025-06-23 15:02:26 12.04 12.03 1.69% PVBC 2025-06-23 16:02:09 12.09 11.72 1.69% PVBC 2025-06-23 17:02:24 13.12 10.72 1.69% PVBC 2025-06-23 20:02:04 0.00 0.00 1.69% 2025-06-24 PVBC 2025-06-24 05:01:55 13.56 10.91 1.69% PVBC 2025-06-24 07:02:03 13.18 10.91 1.69% PVBC 2025-06-24 09:01:55 13.12 10.91 1.69% PVBC 2025-06-24 10:02:37 12.11 12.08 0.68% PVBC 2025-06-24 11:01:58 12.16 12.14 1.10% PVBC 2025-06-24 12:02:38 12.13 12.11 0.84% PVBC 2025-06-24 13:02:06 12.11 12.10 0.76% PVBC 2025-06-24 14:02:39 12.12 12.11 0.84% PVBC 2025-06-24 15:01:56 12.13 12.12 0.93% PVBC 2025-06-24 16:02:41 12.25 12.06 0.51% PVBC 2025-06-24 17:02:00 13.55 12.06 0.50% PVBC 2025-06-24 18:02:38 13.55 10.91 0.50% PVBC 2025-06-24 20:02:31 0.00 0.00 0.50% 2025-06-25 PVBC 2025-06-25 05:01:59 13.51 10.91 0.50% PVBC 2025-06-25 07:01:55 13.51 11.01 0.50% PVBC 2025-06-25 08:02:34 13.51 12.03 0.50% PVBC 2025-06-25 09:01:59 13.55 12.03 0.50% PVBC 2025-06-25 10:02:39 12.09 12.07 0.00% PVBC 2025-06-25 11:02:02 12.05 12.04 -0.17% PVBC 2025-06-25 12:02:39 12.08 12.06 -0.08% PVBC 2025-06-25 13:02:00 12.06 12.05 -0.17% PVBC 2025-06-25 14:02:36 12.08 12.07 0.00% PVBC 2025-06-25 15:02:01 12.11 12.10 0.25% PVBC 2025-06-25 16:02:33 12.49 10.91 0.00% PVBC 2025-06-25 17:02:02 13.55 11.01 0.00% PVBC 2025-06-25 20:02:29 0.00 0.00 0.00% 2025-06-26 PVBC 2025-06-26 05:01:59 13.51 10.91 0.00% PVBC 2025-06-26 07:02:02 13.51 11.02 0.00% PVBC 2025-06-26 08:02:38 13.51 12.04 0.00% PVBC 2025-06-26 09:02:00 13.55 12.04 0.00% PVBC 2025-06-26 10:02:39 12.13 12.12 0.58% PVBC 2025-06-26 11:01:56 12.17 12.16 0.83% PVBC 2025-06-26 12:02:40 12.13 12.12 0.58% PVBC 2025-06-26 13:02:00 12.14 12.12 0.58% PVBC 2025-06-26 14:02:38 12.15 12.14 0.75% PVBC 2025-06-26 16:02:35 14.00 10.91 1.57% PVBC 2025-06-26 17:01:54 19.58 11.02 1.57% PVBC 2025-06-26 18:02:44 15.91 11.02 1.57% PVBC 2025-06-26 20:02:37 0.00 0.00 1.57% 2025-06-27 PVBC 2025-06-27 05:00:47 13.74 10.91 1.57% PVBC 2025-06-27 08:00:55 19.36 11.06 1.57% PVBC 2025-06-27 09:00:42 19.61 11.06 1.57% PVBC 2025-06-27 10:00:51 12.27 12.25 0.00% PVBC 2025-06-27 11:00:42 12.29 12.28 0.33% PVBC 2025-06-27 12:00:50 12.27 12.25 0.00% PVBC 2025-06-27 13:00:41 12.27 12.26 0.00% PVBC 2025-06-27 14:00:49 12.26 12.25 0.00% PVBC 2025-06-27 16:00:48 12.37 12.36 0.99% PVBC 2025-06-27 17:00:40 16.04 11.06 0.73% PVBC 2025-06-27 21:00:40 0.00 0.00 0.73% 2025-06-30 PVBC 2025-06-30 05:00:45 13.88 11.00 0.73% PVBC 2025-06-30 06:00:47 13.88 10.93 0.73% PVBC 2025-06-30 08:00:49 19.57 11.19 0.73% PVBC 2025-06-30 09:00:46 19.77 11.19 0.73% PVBC 2025-06-30 10:00:48 12.33 12.31 -0.08% PVBC 2025-06-30 11:00:43 12.45 12.44 0.90% PVBC 2025-06-30 12:00:46 12.46 12.44 0.98% PVBC 2025-06-30 13:00:44 12.48 12.47 1.14% PVBC 2025-06-30 14:00:55 12.50 12.49 1.31% PVBC 2025-06-30 15:00:43 12.53 12.52 1.55% PVBC 2025-06-30 16:00:54 12.50 12.49 1.22% PVBC 2025-06-30 17:00:46 12.54 11.19 1.21% PVBC 2025-06-30 18:00:55 14.30 11.19 1.21% PVBC 2025-06-30 21:00:39 0.00 0.00 1.21% 2025-07-01 PVBC 2025-07-01 05:00:45 13.95 11.07 1.21% PVBC 2025-07-01 08:00:51 19.98 12.49 1.21% PVBC 2025-07-01 10:00:45 12.49 12.44 0.00% PVBC 2025-07-01 11:00:44 12.47 12.46 -0.16% PVBC 2025-07-01 12:00:46 12.58 12.54 0.57% PVBC 2025-07-01 13:00:45 12.54 12.53 0.65% PVBC 2025-07-01 14:00:57 12.58 12.56 0.73% PVBC 2025-07-01 15:00:46 12.58 12.57 0.73% PVBC 2025-07-01 16:00:48 12.56 12.55 0.57% PVBC 2025-07-01 17:00:47 14.86 12.37 0.40% PVBC 2025-07-01 18:00:47 14.86 11.34 0.40% PVBC 2025-07-01 21:00:41 0.00 0.00 0.40% 2025-07-02 PVBC 2025-07-02 05:00:46 14.06 11.15 0.40% PVBC 2025-07-02 07:00:41 14.06 11.09 0.40% PVBC 2025-07-02 08:00:50 19.82 11.36 0.40% PVBC 2025-07-02 09:00:45 16.88 11.36 0.40% PVBC 2025-07-02 10:00:50 12.54 12.53 0.16% PVBC 2025-07-02 11:00:41 12.60 12.58 0.56% PVBC 2025-07-02 12:00:47 12.65 12.62 0.88% PVBC 2025-07-02 13:00:45 12.64 12.63 0.88% PVBC 2025-07-02 14:00:56 12.68 12.67 1.20% PVBC 2025-07-02 16:00:49 12.69 12.68 1.36% PVBC 2025-07-02 17:00:50 12.67 11.36 1.12% PVBC 2025-07-02 19:00:48 14.45 11.36 1.12% PVBC 2025-07-02 21:00:54 0.00 0.00 1.12% 2025-07-03 PVBC 2025-07-03 05:00:47 14.20 11.26 1.12% PVBC 2025-07-03 08:00:58 20.02 11.26 1.12% PVBC 2025-07-03 09:00:49 17.29 11.36 1.12% PVBC 2025-07-03 10:00:51 12.77 12.73 0.72% PVBC 2025-07-03 11:00:48 12.81 12.79 1.12% PVBC 2025-07-03 12:00:50 12.81 12.80 1.28% PVBC 2025-07-03 13:00:44 12.77 12.76 0.88% PVBC 2025-07-03 14:00:46 21.11 12.59 0.71% PVBC 2025-07-03 15:00:46 18.06 12.59 0.71% PVBC 2025-07-03 18:00:49 0.00 0.00 0.71% 2025-07-07 PVBC 2025-07-07 05:00:54 12.74 11.26 0.71% PVBC 2025-07-07 08:00:51 12.74 11.65 0.71% PVBC 2025-07-07 10:00:55 12.79 12.77 0.08% PVBC 2025-07-07 11:00:55 12.71 12.70 -0.24% PVBC 2025-07-07 12:00:49 12.72 12.68 -0.47% PVBC 2025-07-07 13:00:41 12.65 12.64 -0.71% PVBC 2025-07-07 14:00:50 12.65 12.64 -0.63% PVBC 2025-07-07 16:00:49 12.66 12.65 -0.63% PVBC 2025-07-07 17:00:49 12.70 12.42 -0.55% PVBC 2025-07-07 18:00:52 18.89 10.91 -0.55% PVBC 2025-07-07 21:00:42 0.00 0.00 -0.55% 2025-07-08 PVBC 2025-07-08 05:00:52 14.20 11.26 -0.55% PVBC 2025-07-08 08:00:48 20.02 12.66 -0.55% PVBC 2025-07-08 09:00:45 17.03 12.66 -0.55% PVBC 2025-07-08 10:00:47 12.72 12.69 0.16% PVBC 2025-07-08 11:00:43 12.67 12.64 0.00% PVBC 2025-07-08 12:00:47 12.73 12.72 0.55% PVBC 2025-07-08 13:00:45 12.76 12.74 0.71% PVBC 2025-07-08 14:00:48 12.78 12.77 0.94% PVBC 2025-07-08 15:00:47 12.77 12.75 0.71% PVBC 2025-07-08 16:00:52 12.80 12.78 1.02% PVBC 2025-07-08 17:00:52 14.17 12.53 0.95% PVBC 2025-07-08 18:00:55 20.46 10.91 0.95% PVBC 2025-07-08 21:00:49 0.00 0.00 0.95% 2025-07-09 PVBC 2025-07-09 05:00:46 14.30 11.34 0.95% PVBC 2025-07-09 08:00:50 20.44 10.91 0.95% PVBC 2025-07-09 09:00:46 15.21 10.91 0.95% PVBC 2025-07-09 10:00:50 12.83 12.79 0.16% PVBC 2025-07-09 11:00:45 12.77 12.76 -0.08% PVBC 2025-07-09 12:00:50 12.79 12.75 -0.08% PVBC 2025-07-09 13:00:45 12.74 12.72 -0.32% PVBC 2025-07-09 14:00:51 12.77 12.76 0.00% PVBC 2025-07-09 15:00:43 12.74 12.73 -0.39% PVBC 2025-07-09 16:00:54 12.78 12.77 0.08% PVBC 2025-07-09 17:00:47 12.83 11.66 0.00% PVBC 2025-07-09 18:00:49 14.63 11.66 0.00% PVBC 2025-07-09 21:00:45 0.00 0.00 0.00% 2025-07-10 PVBC 2025-07-10 05:00:56 14.27 11.31 0.00% PVBC 2025-07-10 08:00:53 20.43 11.57 0.00% PVBC 2025-07-10 09:00:52 20.43 11.63 0.00% PVBC 2025-07-10 10:00:51 12.84 12.80 0.55% PVBC 2025-07-10 11:00:46 12.87 12.85 0.63% PVBC 2025-07-10 12:00:45 12.84 12.82 0.55% PVBC 2025-07-10 13:00:45 12.87 12.85 0.70% PVBC 2025-07-10 14:00:51 12.86 12.85 0.70% PVBC 2025-07-10 16:00:53 12.87 12.85 0.70% PVBC 2025-07-10 17:00:50 14.40 11.71 0.86% PVBC 2025-07-10 21:00:46 0.00 0.00 0.86%