Provident Bancorp (PVBC) Stock Chart & Stock Price History $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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends 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 EmailSign-up to receive the latest news and ratings for Provident Bancorp and its competitors with MarketBeat's FREE daily newsletter. Email Address PVBC Stock Chart for Tuesday, February, 11, 2025 PVBC Chart by TradingView Provident Bancorp Stock 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 Capitalization02/10/2025$12.43$12.73+2.41%$12.82$12.4049,582 shs$225.70 million02/07/2025$12.49$12.43-0.48%$12.48$12.2516,110 shs$220.38 million02/06/2025$12.51$12.49-0.16%$12.60$12.4924,137 shs$221.45 million02/05/2025$12.37$12.51+1.13%$12.54$12.3182,950 shs$221.80 million02/04/2025$11.84$12.37+4.48%$12.38$11.8619,487 shs$219.32 million02/03/2025$11.71$11.84+1.11%$12.09$11.6618,222 shs$209.92 million01/31/2025$11.88$11.71-1.43%$11.80$11.6522,260 shs$207.62 million01/30/2025$11.98$11.88-0.83%$12.09$11.8710,737 shs$210.63 million01/29/2025$12.17$11.98-1.56%$12.21$11.8615,655 shs$212.41 million01/28/2025$11.94$12.17+1.93%$12.40$11.9928,633 shs$215.77 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. 01/27/2025$11.40$11.94+4.74%$12.00$11.4856,426 shs$211.70 million01/24/2025$10.92$11.40+4.40%$11.82$11.1735,187 shs$202.12 million01/23/2025$10.91$10.92+0.09%$11.00$10.8218,568 shs$193.61 million01/22/2025$10.94$10.91-0.27%$11.16$10.8723,902 shs$193.43 million01/21/2025$10.87$10.94+0.64%$11.04$10.9014,552 shs$193.97 million01/20/2025$10.87$10.87$10.87$10.7216,423 shs$192.73 million01/17/2025$10.74$10.87+1.21%$10.87$10.7216,423 shs$192.73 million01/16/2025$11.03$10.74-2.63%$10.97$10.7412,070 shs$190.42 million01/15/2025$10.83$11.03+1.85%$11.33$10.9516,470 shs$195.56 million01/14/2025$10.70$10.83+1.21%$10.90$10.6711,535 shs$192.02 million01/13/2025$10.61$10.70+0.85%$10.74$10.5130,251 shs$189.71 million01/10/2025$10.84$10.61-2.12%$10.83$10.5652,414 shs$188.12 million Related Companies Heritage Financial Stock Price Chart NB Bancorp Stock Price Chart Southern Missouri Bancorp Stock Price Chart Hingham Institution for Savings Stock Price Chart Third Coast Bancshares Stock Price Chart Greene County Bancorp Stock Price Chart Home Bancorp Stock Price Chart Northeast Community Bancorp Stock Price Chart FS Bancorp Stock Price Chart Pioneer Bancorp 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 2/11/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredNVDA Crash UpdateAn overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredHe called the top and bottom of Bitcoin nearly to the day … Here’s what he says is next.With Donald Trump’s return to the oval office, the war on crypto is over. The digital currency is not only ...Weiss Ratings | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredPlease take this warning seriously...I’m here to issue a stark warning to you about an unexpected $2 trillion shock that could impact every trader ...Timothy Sykes | SponsoredTrump’s “Shock and Awe” Executive OrderPresident Trump has already launched a "shock and awe" flurry of new Executive Orders... He's withdrawn fro...Altimetry | Sponsored 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. Share Provident Bancorp With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Log In 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.