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) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Provident Bancorp Stock Price Performance5 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 Email Address Ad Market Moving TrendsTop 5 AI Stocks to Buy for 20245 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 Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024$7.77$7.76-0.13%$7.96$7.6663,392 shs$137.04 million04/16/2024$7.89$7.77-1.52%$7.94$7.7048,456 shs$137.22 million04/15/2024$7.95$7.89-0.75%$8.03$7.82110,738 shs$139.33 million04/12/2024$8.04$7.95-1.06%$8.15$7.9193,070 shs$140.40 million04/11/2024$8.44$8.04-4.80%$8.46$8.0170,970 shs$141.89 million04/10/2024$8.69$8.44-2.88%$8.78$8.1279,112 shs$149.04 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. 04/09/2024$8.95$8.69-2.91%$8.94$8.6645,472 shs$153.47 million04/08/2024$9.00$8.95-0.56%$9.03$8.8225,928 shs$158.06 million04/05/2024$9.04$9.00-0.44%$9.03$8.8419,229 shs$158.94 million04/04/2024$8.86$9.04+2.03%$9.08$8.8113,076 shs$159.65 million04/03/2024$9.19$8.86-3.59%$9.12$8.8036,536 shs$156.47 million04/02/2024$9.33$9.19-1.50%$9.45$9.1023,735 shs$162.57 million04/01/2024$9.10$9.33+2.53%$9.43$8.9858,548 shs$165.05 million03/29/2024$9.10$9.10$9.15$8.6542,084 shs$160.98 million03/28/2024$8.61$9.10+5.69%$9.15$8.6542,084 shs$160.98 million03/27/2024$8.74$8.61-1.49%$8.86$8.6179,574 shs$152.31 million03/26/2024$8.85$8.74-1.24%$8.86$8.6725,735 shs$154.61 million03/25/2024$8.87$8.85-0.23%$8.90$8.7526,097 shs$156.52 million03/22/2024$8.89$8.87-0.22%$9.08$8.7732,877 shs$156.91 million03/21/2024$9.00$8.89-1.22%$9.06$8.8444,887 shs$157.26 million03/20/2024$8.86$9.00+1.58%$9.07$8.8242,700 shs$159.21 million03/19/2024$9.01$8.86-1.66%$9.21$8.8239,146 shs$156.73 million03/18/2024$9.06$9.01-0.55%$9.28$9.0146,313 shs$159.39 million03/15/2024$9.28$9.06-2.32%$9.49$9.0436,415 shs$160.27 million03/14/2024$9.37$9.28-1.01%$9.55$9.1539,298 shs$164.08 million03/13/2024$9.50$9.37-1.37%$9.68$9.3510,627 shs$165.76 million03/12/2024$9.69$9.50-1.96%$9.68$9.3049,320 shs$168.06 million03/11/2024$9.83$9.69-1.42%$9.86$9.6613,433 shs$171.38 million03/08/2024$9.80$9.83+0.31%$9.90$9.6820,353 shs$173.89 million03/07/2024$9.75$9.80+0.51%$9.97$9.7045,711 shs$173.36 million03/06/2024$10.01$9.75-2.60%$10.00$9.7123,844 shs$172.48 million03/05/2024$9.86$10.01+1.52%$10.01$9.7814,122 shs$177.08 million03/04/2024$9.92$9.86-0.60%$9.97$9.8615,949 shs$174.42 million03/01/2024$9.96$9.92-0.40%$10.08$9.8631,071 shs$175.49 million02/29/2024$9.91$9.96+0.50%$10.10$9.8518,587 shs$176.19 million02/28/2024$9.93$9.91-0.20%$10.10$9.8858,223 shs$175.31 million02/27/2024$9.90$9.93+0.30%$10.10$9.8747,086 shs$175.66 million02/26/2024$10.03$9.90-1.30%$10.10$9.8626,285 shs$175.09 million02/23/2024$10.02$10.03+0.10%$10.14$9.9823,090 shs$177.43 million02/22/2024$10.27$10.02-2.43%$10.25$10.0227,266 shs$177.25 millionTop 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 million02/20/2024$10.41$10.28-1.25%$10.49$10.1523,865 shs$181.85 million02/19/2024$10.41$10.41$10.43$10.0120,400 shs$184.15 million02/16/2024$10.32$10.41+0.87%$10.43$10.0120,425 shs$184.11 million02/15/2024$9.92$10.32+4.03%$10.45$9.8924,965 shs$182.56 million02/14/2024$9.57$9.92+3.66%$10.53$9.5716,440 shs$175.49 million02/13/2024$10.34$9.57-7.45%$10.33$9.5733,360 shs$169.29 million02/12/2024$10.14$10.34+1.97%$10.86$10.2415,917 shs$182.92 million02/09/2024$9.94$10.14+2.01%$10.27$9.8132,619 shs$179.38 million02/08/2024$9.77$9.94+1.74%$10.11$9.6920,853 shs$175.84 million02/07/2024$9.88$9.77-1.11%$10.12$9.3158,653 shs$172.83 million02/06/2024$10.18$9.88-2.95%$10.47$9.8540,106 shs$174.78 million02/05/2024$10.30$10.18-1.17%$10.29$10.0724,029 shs$180.08 million02/02/2024$10.52$10.30-2.09%$10.53$10.0816,866 shs$182.17 million02/01/2024$10.87$10.52-3.22%$10.84$10.5029,471 shs$186.10 million01/31/2024$11.21$10.87-3.03%$11.47$10.8330,624 shs$192.29 million01/30/2024$11.35$11.21-1.23%$11.52$11.1930,860 shs$198.31 million01/29/2024$11.31$11.35+0.35%$11.45$11.2160,679 shs$200.78 million01/26/2024$10.98$11.31+3.01%$11.31$10.9532,446 shs$200.07 million01/25/2024$10.76$10.98+2.04%$11.06$10.7427,945 shs$194.24 million01/24/2024$10.63$10.76+1.22%$10.84$10.7021,405 shs$190.34 million01/23/2024$10.48$10.63+1.43%$10.67$10.4331,791 shs$188.05 million01/22/2024$10.47$10.48+0.10%$10.56$10.3712,486 shs$185.39 million01/19/2024$10.27$10.47+1.95%$10.53$10.2810,368 shs$185.21 million01/18/2024$10.40$10.27-1.25%$10.62$10.2119,252 shs$181.68 million01/17/2024$10.41$10.40-0.10%$10.46$10.1429,370 shs$183.98 million Related Companies: ECB Bancorp Stock Price Chart William Penn Bancorporation Stock Price Chart Affinity Bancshares Stock Price Chart Bogota Financial Stock Price Chart SR Bancorp Stock Price Chart Blue Foundry Bancorp Stock Price Chart Cullman Bancorp Stock Price Chart Timberland Bancorp Stock Price Chart Northeast Community Bancorp Stock Price Chart Texas Community Bancshares 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 4/18/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsThe “Perfect Storm” for GoldGold Safe ExchangeBiden out June 13; Kamala won’t replace him?Paradigm PressTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsUrgent alert: open this for a huge profit potentialTimothy SykesYour Money is Not SafeAmerican Alternative 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.