Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Provident Bancorp (PVBC) Stock Chart & Stock Price History

Provident Bancorp logo
$12.50 -0.13 (-1.03%)
Closing price 04:00 PM Eastern
Extended Trading
$12.50 +0.00 (+0.01%)
As of 05:45 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.
Compare

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 23.15%, with a year-to-date return of 9.65%. In the past month, the stock has decreased 2.34%, reflecting recent market activity.

As of the latest close, Provident Bancorp traded at $12.63 with a market cap of $224.56 million and volume of 30,297 shares. Five years ago, the stock traded at $7.99, representing a 56.45% increase over that period. At the time, it had a market cap of $160.32 million and a volume of 22,795 shares.

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.

5 Day
Performance
+2.54%
1 Month
Performance
-2.34%
3 Month
Performance
+11.21%
Year-To-Date
Performance
+9.65%
1 Year
Performance
+23.15%
5 Year
Performance
+56.45%

PVBC Stock Chart for Friday, August, 15, 2025

PVBC Chart by TradingView

Provident Bancorp Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025$12.63$12.50
-1.03%		$12.67$12.4927,975 shs$222.25 million
08/14/2025$12.73$12.63
-0.79%		$12.81$12.6330,297 shs$224.56 million
08/13/2025$12.61$12.73
+0.95%		$12.76$12.5783,071 shs$226.39 million
08/12/2025$12.36$12.61
+2.02%		$12.62$12.2838,422 shs$224.21 million
08/11/2025$12.19$12.36
+1.39%		$12.36$12.1935,932 shs$219.76 million
08/08/2025$12.15$12.19
+0.33%		$12.25$12.1526,562 shs$216.86 million
08/07/2025$12.16$12.15
-0.08%		$12.23$12.1055,932 shs$216.15 million
08/06/2025$12.24$12.16
-0.65%		$12.27$12.1023,591 shs$217.74 million
08/05/2025$12.19$12.24
+0.41%		$12.24$12.1163,568 shs$217.75 million
08/04/2025$12.14$12.19
+0.41%		$12.23$12.1561,412 shs$216.86 million
08/01/2025$12.21$12.14
-0.57%		$12.21$12.00217,722 shs$215.97 million
07/31/2025$12.30$12.21
-0.73%		$12.37$12.2098,624 shs$217.20 million
07/30/2025$12.48$12.30
-1.44%		$12.52$12.3065,147 shs$218.82 million
07/29/2025$12.60$12.48
-0.95%		$12.66$12.4866,266 shs$222.02 million
07/28/2025$12.69$12.60
-0.71%		$12.67$12.5073,394 shs$224.14 million
07/25/2025$12.76$12.69
-0.55%		$12.80$12.6358,639 shs$225.74 million
07/24/2025$12.56$12.76
+1.59%		$13.02$12.57145,978 shs$227 million
07/23/2025$12.66$12.56
-0.79%		$12.73$12.5136,275 shs$223.44 million
07/22/2025$12.68$12.66
-0.16%		$12.75$12.6295,830 shs$225.21 million
07/21/2025$12.61$12.68
+0.56%		$12.74$12.6373,431 shs$225.58 million
07/18/2025$12.67$12.61
-0.47%		$12.74$12.5559,667 shs$224.33 million
07/17/2025$12.59$12.67
+0.64%		$12.70$12.5955,475 shs$225.40 million
07/16/2025$12.80$12.59
-1.64%		$12.83$12.5279,381 shs$223.96 million
07/15/2025$12.95$12.80
-1.16%		$13.00$12.79152,703 shs$227.71 million
07/14/2025$12.83$12.95
+0.94%		$12.96$12.8662,980 shs$230.38 million
Related Companies

This page (NASDAQ:PVBC) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsored