Free Trial

Provident Bancorp (PVBC) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free PVBC Stock Alerts
$9.40
-0.10 (-1.05%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Provident Bancorp Stock Price Performance

5 Day
Performance
-3.39%
1 Month
Performance
+16.99%
3 Month
Performance
-7.30%
6 Month
Performance
+0.53%
Year-To-Date
Performance
-6.65%
1 Year
Performance
+17.50%
Receive PVBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Provident Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

PVBC Stock Chart for Saturday, May, 11, 2024

PVBC Chart by TradingView

Provident Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$9.50$9.40
-1.05%		$9.52$9.2922,351 shs$166.00 million
05/09/2024$9.63$9.50
-1.35%		$9.67$9.4418,458 shs$167.76 million
05/08/2024$9.60$9.63
+0.31%		$9.70$9.5023,245 shs$170.07 million
05/07/2024$9.73$9.60
-1.34%		$9.88$9.60131,598 shs$169.54 million
05/06/2024$9.65$9.73
+0.83%		$9.91$9.6139,865 shs$171.83 million
05/03/2024$9.39$9.65
+2.77%		$9.72$9.5136,968 shs$170.42 million
05/02/2024$9.16$9.39
+2.51%		$9.50$9.0232,394 shs$165.83 million
05/01/2024$8.90$9.16
+2.98%		$9.28$8.8243,498 shs$161.77 million
04/30/2024$8.77$8.90
+1.43%		$8.99$8.5749,187 shs$157.09 million
04/29/2024$8.88$8.77
-1.24%		$8.92$8.6236,300 shs$154.88 million
04/26/2024$9.34$8.88
-4.93%		$9.37$8.7944,572 shs$156.82 million
04/25/2024$8.64$9.34
+8.10%		$9.35$8.6646,912 shs$164.94 million
04/24/2024$8.11$8.64
+6.54%		$8.64$8.0441,268 shs$152.57 million
04/23/2024$7.83$8.11
+3.58%		$8.16$7.8052,355 shs$143.22 million
04/22/2024$7.79$7.83
+0.51%		$8.06$7.8059,409 shs$138.28 million
04/19/2024$7.72$7.79
+0.91%		$7.96$7.68101,737 shs$137.57 million
04/18/2024$7.76$7.72
-0.52%		$8.23$7.3644,978 shs$136.34 million
04/17/2024$7.77$7.76
-0.13%		$7.96$7.6663,392 shs$137.04 million
04/16/2024$7.89$7.77
-1.52%		$7.94$7.7048,456 shs$137.22 million
04/15/2024$7.95$7.89
-0.75%		$8.03$7.82110,738 shs$139.33 million
04/12/2024$8.04$7.95
-1.06%		$8.15$7.9193,070 shs$140.40 million
04/11/2024$8.44$8.04
-4.80%		$8.46$8.0170,970 shs$141.89 million
04/10/2024$8.69$8.44
-2.88%		$8.78$8.1279,112 shs$149.04 million
04/09/2024$8.95$8.69
-2.91%		$8.94$8.6645,472 shs$153.47 million
04/08/2024$9.00$8.95
-0.56%		$9.03$8.8225,928 shs$158.06 million
04/05/2024$9.04$9.00
-0.44%		$9.03$8.8419,229 shs$158.94 million
04/04/2024$8.86$9.04
+2.03%		$9.08$8.8113,076 shs$159.65 million
04/03/2024$9.19$8.86
-3.59%		$9.12$8.8036,536 shs$156.47 million
04/02/2024$9.33$9.19
-1.50%		$9.45$9.1023,735 shs$162.57 million
04/01/2024$9.10$9.33
+2.53%		$9.43$8.9858,548 shs$165.05 million
03/29/2024$9.10$9.10$9.15$8.6542,084 shs$160.98 million
03/28/2024$8.61$9.10
+5.69%		$9.15$8.6542,084 shs$160.98 million
03/27/2024$8.74$8.61
-1.49%		$8.86$8.6179,574 shs$152.31 million
03/26/2024$8.85$8.74
-1.24%		$8.86$8.6725,735 shs$154.61 million
03/25/2024$8.87$8.85
-0.23%		$8.90$8.7526,097 shs$156.52 million
03/22/2024$8.89$8.87
-0.22%		$9.08$8.7732,877 shs$156.91 million
03/21/2024$9.00$8.89
-1.22%		$9.06$8.8444,887 shs$157.26 million
03/20/2024$8.86$9.00
+1.58%		$9.07$8.8242,700 shs$159.21 million
03/19/2024$9.01$8.86
-1.66%		$9.21$8.8239,146 shs$156.73 million
03/18/2024$9.06$9.01
-0.55%		$9.28$9.0146,313 shs$159.39 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/15/2024$9.28$9.06
-2.32%		$9.49$9.0436,415 shs$160.27 million
03/14/2024$9.37$9.28
-1.01%		$9.55$9.1539,298 shs$164.08 million
03/13/2024$9.50$9.37
-1.37%		$9.68$9.3510,627 shs$165.76 million
03/12/2024$9.69$9.50
-1.96%		$9.68$9.3049,320 shs$168.06 million
03/11/2024$9.83$9.69
-1.42%		$9.86$9.6613,433 shs$171.38 million
03/08/2024$9.80$9.83
+0.31%		$9.90$9.6820,353 shs$173.89 million
03/07/2024$9.75$9.80
+0.51%		$9.97$9.7045,711 shs$173.36 million
03/06/2024$10.01$9.75
-2.60%		$10.00$9.7123,844 shs$172.48 million
03/05/2024$9.86$10.01
+1.52%		$10.01$9.7814,122 shs$177.08 million
03/04/2024$9.92$9.86
-0.60%		$9.97$9.8615,949 shs$174.42 million
03/01/2024$9.96$9.92
-0.40%		$10.08$9.8631,071 shs$175.49 million
02/29/2024$9.91$9.96
+0.50%		$10.10$9.8518,587 shs$176.19 million
02/28/2024$9.93$9.91
-0.20%		$10.10$9.8858,223 shs$175.31 million
02/27/2024$9.90$9.93
+0.30%		$10.10$9.8747,086 shs$175.66 million
02/26/2024$10.03$9.90
-1.30%		$10.10$9.8626,285 shs$175.09 million
02/23/2024$10.02$10.03
+0.10%		$10.14$9.9823,090 shs$177.43 million
02/22/2024$10.27$10.02
-2.43%		$10.25$10.0227,266 shs$177.25 million
02/21/2024$10.28$10.27
-0.10%		$10.31$10.1221,817 shs$181.68 million
02/20/2024$10.41$10.28
-1.25%		$10.49$10.1523,865 shs$181.85 million
02/19/2024$10.41$10.41$10.43$10.0120,400 shs$184.15 million
02/16/2024$10.32$10.41
+0.87%		$10.43$10.0120,425 shs$184.11 million
02/15/2024$9.92$10.32
+4.03%		$10.45$9.8924,965 shs$182.56 million
02/14/2024$9.57$9.92
+3.66%		$10.53$9.5716,440 shs$175.49 million
02/13/2024$10.34$9.57
-7.45%		$10.33$9.5733,360 shs$169.29 million
02/12/2024$10.14$10.34
+1.97%		$10.86$10.2415,917 shs$182.92 million

Related Companies:
This page (NASDAQ:PVBC) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
How Biden has already won 2024
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press