Free Trial

Provident Bancorp (PVBC) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free PVBC Stock Alerts
$9.40
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Provident Bancorp Stock Price Performance

5 Day
Performance
+0.32%
1 Month
Performance
+20.67%
3 Month
Performance
-9.70%
6 Month
Performance
-2.39%
Year-To-Date
Performance
-6.65%
1 Year
Performance
+15.91%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

PVBC Stock Chart for Sunday, May, 19, 2024

PVBC Chart by TradingView

Provident Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.40$9.40$9.52$9.3624,176 shs$166.00 million
05/16/2024$9.23$9.40
+1.84%		$9.49$9.2536,536 shs$166.00 million
05/15/2024$9.37$9.23
-1.49%		$9.35$9.2025,039 shs$163.00 million
05/14/2024$9.35$9.37
+0.21%		$9.54$9.3536,129 shs$165.44 million
05/13/2024$9.40$9.35
-0.53%		$9.46$9.3521,597 shs$165.12 million
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
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

Related Companies:
This page (NASDAQ:PVBC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
41 banks launch ‘crypto dollar’
Stansberry Research
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press