Provident Bancorp (PVBC) Stock Chart & Stock Price History $12.25 -0.17 (-1.37%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$12.27 +0.02 (+0.16%) As of 02/21/2025 04:03 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Provident Bancorp Stock Price Performance 5 Day Performance-2.78%1 Month Performance+12.28%3 Month Performance+7.55%6 Month Performance+18.59%Year-To-Date Performance+7.46%1 Year Performance+22.26% Receive PVBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Provident Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address PVBC Stock Chart for Saturday, February, 22, 2025 PVBC Chart by TradingView Provident Bancorp Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$12.42$12.25-1.37%$12.52$12.2527,757 shs$217.19 million02/20/2025$12.58$12.42-1.27%$12.57$12.4223,819 shs$220.21 million02/19/2025$12.74$12.58-1.26%$12.75$12.5417,261 shs$223.04 million02/18/2025$12.60$12.74+1.11%$12.96$12.3428,523 shs$225.88 million02/17/2025$12.60$12.60$12.75$12.5315,222 shs$223.40 million02/14/2025$12.64$12.60-0.32%$12.75$12.5315,222 shs$224.11 million02/13/2025$12.58$12.64+0.48%$12.67$12.5012,657 shs$224.11 million02/12/2025$12.74$12.58-1.26%$12.77$12.5818,975 shs$223.04 million02/11/2025$12.73$12.74+0.08%$12.77$12.6814,919 shs$225.88 million02/10/2025$12.43$12.73+2.41%$12.82$12.4049,582 shs$225.70 million Get the Latest News and Ratings for PVBC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Provident Bancorp and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$12.49$12.43-0.48%$12.48$12.2516,110 shs$220.38 million02/06/2025$12.51$12.49-0.16%$12.60$12.4924,137 shs$221.45 million02/05/2025$12.37$12.51+1.13%$12.54$12.3182,950 shs$221.80 million02/04/2025$11.84$12.37+4.48%$12.38$11.8619,487 shs$219.32 million02/03/2025$11.71$11.84+1.11%$12.09$11.6618,222 shs$209.92 million01/31/2025$11.88$11.71-1.43%$11.80$11.6522,260 shs$207.62 million01/30/2025$11.98$11.88-0.83%$12.09$11.8710,737 shs$210.63 million01/29/2025$12.17$11.98-1.56%$12.21$11.8615,655 shs$212.41 million01/28/2025$11.94$12.17+1.93%$12.40$11.9928,633 shs$215.77 million01/27/2025$11.40$11.94+4.74%$12.00$11.4856,426 shs$211.70 million01/24/2025$10.92$11.40+4.40%$11.82$11.1735,187 shs$202.12 million01/23/2025$10.91$10.92+0.09%$11.00$10.8218,568 shs$193.61 million01/22/2025$10.94$10.91-0.27%$11.16$10.8723,902 shs$193.43 million01/21/2025$10.87$10.94+0.64%$11.04$10.9014,552 shs$193.97 million Related Companies Heritage Financial Stock Price Chart NB Bancorp Stock Price Chart Southern Missouri Bancorp Stock Price Chart Hingham Institution for Savings Stock Price Chart Third Coast Bancshares Stock Price Chart Greene County Bancorp Stock Price Chart Home Bancorp Stock Price Chart Northeast Community Bancorp Stock Price Chart Pioneer Bancorp Stock Price Chart FS Bancorp Stock Price Chart Receive PVBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Provident Bancorp and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PVBC) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | SponsoredEx-CIA Advisor: Trump 2.0 Could “Send Gold to $10,000”Experts forecast gold's price racing to $4,000… and an ex-CIA advisor predicts we'll see gold hit $10,000. ...Colonial Metals | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | Sponsored$5,000 DOGE check?Elon Musk's DOGE agenda just took a very surprising turn... Earlier this week, reports emerged that a porti...Altimetry | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Provident Bancorp Inc Please log in to your account or sign up in order to add this asset to your watchlist. Share Provident Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
