Provident Bancorp (PVBC) Stock Chart & Stock Price History $10.92 -0.02 (-0.14%) As of 03:06 PM Eastern This is a fair market value 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+0.64%1 Month Performance-8.14%3 Month Performance+3.01%6 Month Performance-6.17%Year-To-Date Performance-4.04%1 Year Performance+4.39% 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 Wednesday, January, 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 Capitalization01/21/2025$10.87$10.94+0.64%$11.04$10.9014,552 shs$193.97 million01/20/2025$10.87$10.87$10.87$10.7216,423 shs$192.73 million01/17/2025$10.74$10.87+1.21%$10.87$10.7216,423 shs$192.73 million01/16/2025$11.03$10.74-2.63%$10.97$10.7412,070 shs$190.42 million01/15/2025$10.83$11.03+1.85%$11.33$10.9516,470 shs$195.56 million01/14/2025$10.70$10.83+1.21%$10.90$10.6711,535 shs$192.02 million01/13/2025$10.61$10.70+0.85%$10.74$10.5130,251 shs$189.71 million01/10/2025$10.84$10.61-2.12%$10.83$10.5652,414 shs$188.12 million01/09/2025$10.84$10.84$10.93$10.7922,641 shs$192.19 million01/08/2025$10.79$10.84+0.46%$10.93$10.7922,641 shs$192.19 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. 01/07/2025$10.90$10.79-1.01%$10.92$10.7631,921 shs$191.31 million01/06/2025$11.12$10.90-1.98%$11.20$10.8626,490 shs$193.26 million01/03/2025$11.15$11.12-0.27%$11.20$11.0219,121 shs$197.16 million01/02/2025$11.40$11.15-2.19%$11.48$11.1122,551 shs$197.69 million01/01/2025$11.40$11.40$11.52$11.3913,724 shs$202.12 million12/31/2024$11.35$11.40+0.44%$11.52$11.3913,724 shs$202.12 million12/30/2024$11.45$11.35-0.87%$11.55$11.3522,543 shs$201.24 million12/27/2024$11.61$11.45-1.38%$11.69$11.4219,725 shs$203.01 million12/26/2024$11.55$11.61+0.52%$11.61$11.4615,573 shs$205.85 million12/25/2024$11.55$11.55$11.55$11.4013,906 shs$204.78 million12/24/2024$11.39$11.55+1.40%$11.55$11.4013,906 shs$204.78 million12/23/2024$11.91$11.39-4.37%$11.88$11.3623,529 shs$201.95 million Related Companies NB Bancorp Stock Price Chart Southern Missouri Bancorp Stock Price Chart Hingham Institution for Savings Stock Price Chart Greene County Bancorp Stock Price Chart Third Coast Bancshares Stock Price Chart Home Bancorp Stock Price Chart Northeast Community Bancorp Stock Price Chart FS Bancorp Stock Price Chart Pioneer Bancorp Stock Price Chart Timberland 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 1/22/2025 by MarketBeat.com Staff From Our PartnersURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredDid You See Trump’s Manhattan Project Bombshell?This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredKamala’s final humiliation Now, for the first time, I’m going to share these ten investments publicly – the same ones I’ve discussed behi...Porter & Company | SponsoredTrump currency shock imminentTrump's Quiet $1.9 Trillion Move Against the Fed A small army of Americans, with Trump's support, has launc...Stansberry Research | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode in 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | SponsoredBuy this coin BEFORE Inauguration Day …Mark my words … Bitcoin is going to $100,000. BEFORE Trump is inaugurated. And I think it could reach $1...Weiss Ratings | 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.
Free PVBC Stock Alerts