Provident Bancorp (PVBC) Stock Chart & Stock Price History

Provident Bancorp logo
$12.74 0.00 (0.00%)
As of 02:01 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Provident Bancorp Stock Price Performance

5 Day
Performance
+2.00%
1 Month
Performance
+20.08%
3 Month
Performance
+11.66%
6 Month
Performance
+28.30%
Year-To-Date
Performance
+11.75%
1 Year
Performance
+25.64%
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 Tuesday, February, 11, 2025

Provident Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/10/2025$12.43$12.73
+2.41%
$12.82$12.4049,582 shs$225.70 million
02/07/2025$12.49$12.43
-0.48%
$12.48$12.2516,110 shs$220.38 million
02/06/2025$12.51$12.49
-0.16%
$12.60$12.4924,137 shs$221.45 million
02/05/2025$12.37$12.51
+1.13%
$12.54$12.3182,950 shs$221.80 million
02/04/2025$11.84$12.37
+4.48%
$12.38$11.8619,487 shs$219.32 million
02/03/2025$11.71$11.84
+1.11%
$12.09$11.6618,222 shs$209.92 million
01/31/2025$11.88$11.71
-1.43%
$11.80$11.6522,260 shs$207.62 million
01/30/2025$11.98$11.88
-0.83%
$12.09$11.8710,737 shs$210.63 million
01/29/2025$12.17$11.98
-1.56%
$12.21$11.8615,655 shs$212.41 million
01/28/2025$11.94$12.17
+1.93%
$12.40$11.9928,633 shs$215.77 million
01/27/2025$11.40$11.94
+4.74%
$12.00$11.4856,426 shs$211.70 million
01/24/2025$10.92$11.40
+4.40%
$11.82$11.1735,187 shs$202.12 million
01/23/2025$10.91$10.92
+0.09%
$11.00$10.8218,568 shs$193.61 million
01/22/2025$10.94$10.91
-0.27%
$11.16$10.8723,902 shs$193.43 million
01/21/2025$10.87$10.94
+0.64%
$11.04$10.9014,552 shs$193.97 million
01/20/2025$10.87$10.87$10.87$10.7216,423 shs$192.73 million
01/17/2025$10.74$10.87
+1.21%
$10.87$10.7216,423 shs$192.73 million
01/16/2025$11.03$10.74
-2.63%
$10.97$10.7412,070 shs$190.42 million
01/15/2025$10.83$11.03
+1.85%
$11.33$10.9516,470 shs$195.56 million
01/14/2025$10.70$10.83
+1.21%
$10.90$10.6711,535 shs$192.02 million
01/13/2025$10.61$10.70
+0.85%
$10.74$10.5130,251 shs$189.71 million
01/10/2025$10.84$10.61
-2.12%
$10.83$10.5652,414 shs$188.12 million

This page (NASDAQ:PVBC) was last updated on 2/11/2025 by MarketBeat.com Staff
From Our Partners