Free Trial

Provident Bancorp (PVBC) Stock Chart & Stock Price History

Provident Bancorp logo
$11.03 +0.07 (+0.64%)
Closing price 04:00 PM Eastern
Extended Trading
$11.03 0.00 (0.00%)
As of 04:05 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.

Provident Bancorp Stock Price Performance

5 Day
Performance
-2.22%
1 Month
Performance
-4.34%
3 Month
Performance
-5.81%
6 Month
Performance
+5.75%
Year-To-Date
Performance
-3.25%
1 Year
Performance
+17.47%
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.

PVBC Stock Chart for Friday, May, 2, 2025

Provident Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$11.10$10.96
-1.26%
$11.17$10.9519,706 shs$194.97 million
04/30/2025$11.01$11.10
+0.82%
$11.20$10.9521,001 shs$197.46 million
04/29/2025$10.95$11.01
+0.55%
$11.21$10.9315,954 shs$195.86 million
04/28/2025$11.28$10.95
-2.93%
$11.21$10.9018,437 shs$194.79 million
04/25/2025$11.60$11.28
-2.76%
$11.52$11.1917,355 shs$200.66 million
04/24/2025$11.42$11.60
+1.58%
$11.60$11.3730,183 shs$206.35 million
04/23/2025$11.21$11.42
+1.87%
$11.65$11.3739,187 shs$203.15 million
04/22/2025$10.90$11.21
+2.84%
$11.26$11.0515,377 shs$199.42 million
04/21/2025$10.88$10.90
+0.18%
$11.13$10.8315,130 shs$193.90 million
04/18/2025$10.88$10.88$10.92$10.7624,120 shs$193.54 million
04/17/2025$10.81$10.88
+0.65%
$10.92$10.7624,120 shs$193.54 million
04/16/2025$10.84$10.81
-0.28%
$11.14$10.5826,588 shs$192.30 million
04/15/2025$10.65$10.84
+1.78%
$11.00$10.6918,703 shs$192.83 million
04/14/2025$10.69$10.65
-0.37%
$10.76$10.3822,662 shs$189.45 million
04/11/2025$10.77$10.69
-0.74%
$10.80$10.6010,258 shs$190.16 million
04/10/2025$11.23$10.77
-4.10%
$11.36$10.6630,836 shs$191.59 million
04/09/2025$10.98$11.23
+2.28%
$12.00$10.6841,747 shs$199.77 million
04/09/2025$10.98$11.23
+2.28%
$12.00$10.6841,747 shs$199.77 million
04/08/2025$11.06$10.98
-0.72%
$11.39$10.7820,089 shs$195.32 million
04/08/2025$11.06$10.98
-0.72%
$11.39$10.7820,089 shs$195.32 million
04/07/2025$11.06$11.06$11.52$10.7219,891 shs$196.75 million
04/04/2025$11.42$11.06
-3.15%
$11.25$10.6359,022 shs$196.09 million
04/03/2025$11.53$11.42
-0.95%
$11.53$11.1054,435 shs$202.48 million
04/02/2025$11.49$11.53
+0.35%
$11.53$11.3614,112 shs$204.43 million
04/01/2025$11.48$11.49
+0.09%
$11.74$11.438,072 shs$203.72 million

This page (NASDAQ:PVBC) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners