Provident Bancorp (PVBC) Stock Chart & Stock Price History $11.80 -0.08 (-0.67%) Closing price 04:00 PM EasternExtended Trading$11.80 0.00 (0.00%) As of 04:04 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 ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Provident Bancorp Stock Price Performance The Provident Bancorp (PVBC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 20.53%, with a year-to-date return of 3.51%. In the past month, the stock has increased 5.26%, reflecting recent market activity. As of the latest close, Provident Bancorp traded at $11.88 with a market cap of $211.33 million and volume of 263,270 shares. Five years ago, the stock traded at $8.33, representing a 41.66% increase over that period. At the time, it had a market cap of $176.07 million and a volume of 33,468 shares. 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 5 Day Performance+0.51%1 Month Performance+5.26%3 Month Performance+4.61%Year-To-Date Performance+3.51%1 Year Performance+20.53%5 Year Performance+41.66% PVBC Stock Chart for Friday, June, 13, 2025 PVBC Chart by TradingView Provident Bancorp Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/12/2025$11.89$11.88-0.08%$11.93$11.85263,270 shs$211.33 million06/11/2025$11.85$11.89+0.34%$12.10$11.87552,646 shs$211.51 million06/10/2025$11.79$11.85+0.51%$11.97$11.82868,430 shs$210.80 million06/09/2025$11.74$11.79+0.43%$11.88$11.76390,460 shs$209.73 million06/06/2025$11.37$11.74+3.25%$11.79$11.452.10 million shs$208.84 million06/05/2025$11.35$11.37+0.18%$11.44$11.2379,297 shs$202.26 million06/04/2025$11.38$11.35-0.26%$11.45$11.3330,245 shs$201.91 million06/03/2025$11.30$11.38+0.71%$11.51$11.2828,575 shs$202.44 million06/02/2025$11.41$11.30-0.96%$11.65$11.3030,234 shs$201.02 million05/30/2025$11.40$11.41+0.09%$11.58$11.3850,947 shs$202.97 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. 05/29/2025$11.27$11.40+1.15%$11.44$11.2660,093 shs$202.80 million05/28/2025$11.22$11.27+0.45%$11.44$11.1827,271 shs$200.48 million05/27/2025$11.01$11.22+1.91%$11.39$11.1226,905 shs$199.59 million05/26/2025$11.01$11.01$11.11$10.9450,044 shs$195.86 million05/23/2025$11.02$11.01-0.09%$11.11$10.9450,044 shs$195.86 million05/22/2025$11.20$11.02-1.61%$11.25$11.0228,866 shs$199.24 million05/21/2025$11.26$11.20-0.53%$11.45$11.1729,719 shs$199.24 million05/20/2025$11.30$11.26-0.35%$11.46$11.2014,484 shs$200.30 million05/19/2025$11.26$11.30+0.36%$11.43$11.1822,356 shs$201.02 million05/16/2025$11.24$11.26+0.18%$11.39$11.1442,200 shs$200.30 million05/15/2025$11.19$11.24+0.45%$11.32$11.1317,088 shs$199.95 million05/14/2025$11.21$11.19-0.18%$11.24$11.1224,792 shs$199.06 million05/13/2025$11.14$11.21+0.63%$11.29$11.1516,761 shs$199.42 million05/12/2025$11.01$11.14+1.18%$11.32$11.1233,739 shs$198.17 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 Home Bancorp Stock Price Chart Greene County 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 6/13/2025 by MarketBeat.com Staff From Our PartnersUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | 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.
