Provident Bancorp Inc (PVBC)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Provident Bancorp Inc (PVBC)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09-30	$10.93	$10.67	$0.26	14,608.0	+0.94%
2024-09-27	$10.95	$10.61	$0.34	16,760.0	-0.28%
2024-09-26	$10.87	$10.68	$0.19	34,207.0	+0.19%
2024-09-25	$10.77	$10.57	$0.195	18,570.0	-0.19%
2024-09-24	$10.96	$10.60	$0.355	18,635.0	-0.74%
2024-09-23	$11.24	$10.77	$0.47	20,321.0	-3.57%
2024-09-20	$11.34	$10.78	$0.56	123,675.0	+0.90%
2024-09-19	$11.11	$10.91	$0.20	19,453.0	+3.45%
2024-09-18	$11.04	$10.37	$0.6699	44,911.0	+1.42%
2024-09-17	$10.81	$10.53	$0.28	27,959.0	+0.57%
2024-09-16	$10.78	$10.48	$0.30	33,360.0	-0.57%
2024-09-13	$10.75	$10.34	$0.41	59,741.0	+1.73%
2024-09-12	$10.44	$10.11	$0.33	34,770.0	+2.77%
2024-09-11	$10.30	$10.11	$0.1923	35,184.0	-2.03%
2024-09-10	$10.47	$10.26	$0.21	32,291.0	+0.19%
2024-09-09	$10.48	$10.19	$0.295	25,193.0	+0.00%
2024-09-06	$10.62	$10.31	$0.31	20,385.0	-1.15%
2024-09-05	$10.48	$10.35	$0.135	18,109.0	+0.58%
2024-09-04	$11.11	$10.37	$0.74	83,450.0	-3.71%

Provident Bancorp Inc Stock (PVBC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Provident Bancorp Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PVBC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Provident Bancorp Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Provident Bancorp Inc Storia dei prezzi delle azioni (PVBC) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-09	$11.34	$10.11	$1.23	714,114.0	-2.18%
2024-08	$11.13	$9.67	$1.46	683,547.0	+1.29%
2024-07	$12.32	$10.00	$2.32	1,220,172.0	+6.87%
2024-06	$10.72	$9.48	$1.24	3,124,039.0	+6.93%
2024-05	$9.91	$8.82	$1.09	779,127.0	+7.14%
2024-04	$9.45	$7.36	$2.09	1,159,196.0	-2.25%
2024-03	$10.08	$8.61	$1.47	679,556.0	-8.63%
2024-02	$10.86	$9.30	$1.56	578,334.0	-8.37%
2024-01	$11.52	$10.07	$1.45	581,584.0	+7.94%

Provident Bancorp Inc Storia dei prezzi delle azioni (PVBC) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$10.13	$9.56	$0.57	792,651.0	+3.18%
2023-11	$9.95	$9.18	$0.77	628,511.0	+0.62%
2023-10	$9.96	$8.88	$1.08	542,142.0	+0.10%
2023-09	$10.19	$9.21	$0.98	700,548.0	-1.32%
2023-08	$10.07	$9.12	$0.95	567,036.0	+1.66%
2023-07	$10.43	$8.26	$2.17	987,257.0	+16.67%
2023-06	$8.51	$7.14	$1.37	4,214,520.0	+8.80%
2023-05	$8.33	$5.76	$2.57	2,582,376.0	+11.42%
2023-04	$7.73	$6.31	$1.42	2,198,784.0	-0.15%
2023-03	$9.33	$6.53	$2.80	4,079,863.0	-25.41%
2023-02	$9.82	$8.66	$1.16	1,829,379.0	+1.66%
2023-01	$9.31	$7.01	$2.30	3,017,358.0	+23.90%

Provident Bancorp Inc Storia dei prezzi delle azioni (PVBC) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$7.58	$6.10	$1.48	3,166,267.0	+4.90%
2022-11	$12.65	$6.63	$6.02	4,225,498.0	-43.85%
2022-10	$15.34	$11.97	$3.37	905,015.0	-13.63%
2022-09	$14.78	$14.02	$0.76	545,065.0	-1.24%
2022-08	$15.52	$14.30	$1.22	323,945.0	-4.29%
2022-07	$15.91	$14.99	$0.92	361,093.0	-3.57%
2022-06	$16.74	$14.95	$1.79	817,727.0	+4.53%
2022-05	$16.23	$14.60	$1.63	809,271.0	-5.65%
2022-04	$16.25	$14.93	$1.32	507,983.0	-1.85%
2022-03	$16.49	$15.26	$1.23	624,957.0	-0.86%
2022-02	$18.40	$15.85	$2.55	568,785.0	-9.51%
2022-01	$19.21	$16.82	$2.39	551,003.0	-2.80%