S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Biden out June 13; Kamala won’t replace him? (Ad)
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Your Money is Not Safe (Ad)
Closing prices for crude oil, gold and other commodities
Abbott Laboratories Outlook is Healthy: Buy the Dip
The "Smart Money" Is Ready for May 1st Are You? (Ad)
Stock market today: Asian shares gain despite Wall Street's tech-led retreat
Prologis Stock Leading U.S. Logistics Boom
S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Biden out June 13; Kamala won’t replace him? (Ad)
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Your Money is Not Safe (Ad)
Closing prices for crude oil, gold and other commodities
Abbott Laboratories Outlook is Healthy: Buy the Dip
The "Smart Money" Is Ready for May 1st Are You? (Ad)
Stock market today: Asian shares gain despite Wall Street's tech-led retreat
Prologis Stock Leading U.S. Logistics Boom
S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Biden out June 13; Kamala won’t replace him? (Ad)
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Your Money is Not Safe (Ad)
Closing prices for crude oil, gold and other commodities
Abbott Laboratories Outlook is Healthy: Buy the Dip
The "Smart Money" Is Ready for May 1st Are You? (Ad)
Stock market today: Asian shares gain despite Wall Street's tech-led retreat
Prologis Stock Leading U.S. Logistics Boom
S&P 500   5,022.21
DOW   37,753.31
QQQ   425.84
ASML Fires Warning Shot For Tech Investors
Biden out June 13; Kamala won’t replace him? (Ad)
Checking in with 5 Bitcoin Stocks Ahead of Bitcoin's Halving
Lululemon’s P/E Is Back to 2017 Levels: Should You Buy the Dip?
Your Money is Not Safe (Ad)
Closing prices for crude oil, gold and other commodities
Abbott Laboratories Outlook is Healthy: Buy the Dip
The "Smart Money" Is Ready for May 1st Are You? (Ad)
Stock market today: Asian shares gain despite Wall Street's tech-led retreat
Prologis Stock Leading U.S. Logistics Boom
Free Trial

Provident Bancorp (PVBC) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free PVBC Stock Alerts
$7.76
-0.01 (-0.13%)
(As of 04/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Provident Bancorp Stock Price Performance

5 Day
Performance
-2.39%
1 Month
Performance
-13.87%
3 Month
Performance
-24.44%
6 Month
Performance
-18.23%
Year-To-Date
Performance
-22.94%
1 Year
Performance
+5.43%
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 Market Moving Trends
Top 5 AI Stocks to Buy for 2024
5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.
Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"

PVBC Stock Chart for Thursday, April, 18, 2024

PVBC Chart by TradingView

Provident Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Top 5 AI Stocks to Buy for 2024 (Ad)

5 Best AI Stocks to Invest In Investors are getting very rich in AI stocks right now. Wall Street legend is giving away the name and ticker of the little-known AI stock Wall Street is currently buying hand-over-fist.

Click here to automatically get the our FREE Report & Special Offer "5 Best AI Stocks to Invest In"
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
02/16/2024$10.32$10.41
+0.87%		$10.43$10.0120,425 shs$184.11 million
02/15/2024$9.92$10.32
+4.03%		$10.45$9.8924,965 shs$182.56 million
02/14/2024$9.57$9.92
+3.66%		$10.53$9.5716,440 shs$175.49 million
02/13/2024$10.34$9.57
-7.45%		$10.33$9.5733,360 shs$169.29 million
02/12/2024$10.14$10.34
+1.97%		$10.86$10.2415,917 shs$182.92 million
02/09/2024$9.94$10.14
+2.01%		$10.27$9.8132,619 shs$179.38 million
02/08/2024$9.77$9.94
+1.74%		$10.11$9.6920,853 shs$175.84 million
02/07/2024$9.88$9.77
-1.11%		$10.12$9.3158,653 shs$172.83 million
02/06/2024$10.18$9.88
-2.95%		$10.47$9.8540,106 shs$174.78 million
02/05/2024$10.30$10.18
-1.17%		$10.29$10.0724,029 shs$180.08 million
02/02/2024$10.52$10.30
-2.09%		$10.53$10.0816,866 shs$182.17 million
02/01/2024$10.87$10.52
-3.22%		$10.84$10.5029,471 shs$186.10 million
01/31/2024$11.21$10.87
-3.03%		$11.47$10.8330,624 shs$192.29 million
01/30/2024$11.35$11.21
-1.23%		$11.52$11.1930,860 shs$198.31 million
01/29/2024$11.31$11.35
+0.35%		$11.45$11.2160,679 shs$200.78 million
01/26/2024$10.98$11.31
+3.01%		$11.31$10.9532,446 shs$200.07 million
01/25/2024$10.76$10.98
+2.04%		$11.06$10.7427,945 shs$194.24 million
01/24/2024$10.63$10.76
+1.22%		$10.84$10.7021,405 shs$190.34 million
01/23/2024$10.48$10.63
+1.43%		$10.67$10.4331,791 shs$188.05 million
01/22/2024$10.47$10.48
+0.10%		$10.56$10.3712,486 shs$185.39 million
01/19/2024$10.27$10.47
+1.95%		$10.53$10.2810,368 shs$185.21 million
01/18/2024$10.40$10.27
-1.25%		$10.62$10.2119,252 shs$181.68 million
01/17/2024$10.41$10.40
-0.10%		$10.46$10.1429,370 shs$183.98 million

Related Companies:
This page (NASDAQ:PVBC) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Urgent alert: open this for a huge profit potential
Timothy Sykes
Your Money is Not Safe
American Alternative