Provident Bancorp Stock Price History (NASDAQ:PVBC)

Add to My Stocks
$19.65 $0.6 (3.15%) PVBC stock closing price Feb 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download Provident Bancorp stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Provident Bancorp P/E ratio data for the stock. The stock price was at a 5 year high of 19.75 on 09 Feb, 2017 as seen from Provident Bancorp stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2719.0019.7019.0019.65631828.485.42
2017-02-2419.3019.3018.9519.05729927.615.25
2017-02-2319.3919.3919.1619.25281427.905.31
2017-02-2219.7519.7519.3019.30431027.975.32
2017-02-2119.8019.8019.6619.70210228.555.43
2017-02-1719.7019.7019.2519.65752428.485.42
2017-02-1619.3019.5519.1519.50337628.265.38
2017-02-1519.2519.3519.2519.35105428.045.34
2017-02-1419.2019.2019.2019.20178627.835.29
2017-02-1319.3519.8019.3519.50943528.265.38
2017-02-1019.1519.8019.1519.60422428.415.40
2017-02-0919.7819.7819.5019.75298428.625.45
2017-02-0819.4219.5019.4019.50338928.265.38
2017-02-0719.7519.7519.6319.65132828.485.42
2017-02-0619.7519.9519.6019.751503728.625.45
2017-02-0319.6519.7519.6519.70424828.555.43
2017-02-0219.5519.7519.5519.65372128.485.42
2017-02-0119.7019.7519.6019.701094528.555.43
2017-01-3119.2019.7519.2019.701690828.555.43
2017-01-3018.8019.1518.8019.151567327.755.28
2017-01-2718.6519.0018.6518.751224827.175.17
2017-01-2618.2018.6518.2018.553601N/A5.26
2017-01-2518.1818.2018.1018.10989N/A5.14
2017-01-2417.9518.2017.9518.108782N/A5.14
2017-01-2317.7518.1517.7017.901745N/A5.08
2017-01-2017.2017.8017.2017.806034N/A5.05
2017-01-1918.1718.1717.2017.201665N/A4.88
2017-01-1817.4017.4017.4017.40422N/A4.94
2017-01-1718.1318.1318.0018.003139N/A5.11
2017-01-160.000.000.0018.200N/AN/A
2017-01-1318.0018.2018.0018.202578N/A5.16
2017-01-1217.7018.1817.7017.853147N/A5.07
2017-01-1116.5017.8516.4517.702529N/A5.02
2017-01-1018.0518.0518.0518.05717N/A5.12
2017-01-0918.0518.0518.0518.051177N/A5.12
2017-01-0618.2018.2018.0518.053876N/A5.12
2017-01-0518.2518.4018.1518.4014150N/A5.22
2017-01-0418.2018.6818.2018.4010388N/A5.22
2017-01-0317.9018.4517.9018.4036005N/A5.22
2017-01-020.000.000.0017.900N/AN/A
2016-12-3018.0018.1017.9017.904662N/A5.08
2016-12-2918.0518.1818.0518.055561N/A5.12
2016-12-2818.7518.7518.3018.302516N/A5.19
2016-12-2718.8018.9018.4518.651581N/A5.29
2016-12-260.000.000.0018.850N/AN/A
2016-12-2318.8518.9018.6518.851449N/A5.35
2016-12-2219.0019.0018.5018.557407N/A5.26
2016-12-2118.9018.9018.7018.706680N/A5.31
2016-12-2018.8018.8018.7518.801518N/A5.33
2016-12-1918.2018.9017.3018.758027N/A5.32
2016-12-1618.2518.7018.2018.7020533N/A5.31
2016-12-1518.6018.7018.1518.153525N/A5.15
2016-12-1418.8018.8018.4518.452226N/A5.24
2016-12-1318.8018.9518.7518.7510121N/A5.32
2016-12-1219.0019.0018.6518.659373N/A5.29
2016-12-0919.0019.0018.7018.706550N/A5.31
2016-12-0819.0019.1518.7519.0010442N/A5.39
2016-12-0718.7018.8018.5518.707525N/A5.31
2016-12-0618.7018.7018.6518.655604N/A5.29
2016-12-0518.5018.5018.4518.453601N/A5.24
2016-12-0218.6518.6517.6518.453119N/A5.24
2016-12-0118.3518.6518.3018.555063N/A5.26
2016-11-3018.1018.4018.1018.401200N/A5.22
2016-11-2918.3518.5518.3518.505895N/A5.25
2016-11-2817.9018.1517.9018.0510412N/A5.12
2016-11-2517.7517.9517.6517.957830N/A5.09
2016-11-240.000.000.0017.800N/AN/A
2016-11-2317.4517.8517.4017.8012778N/A5.05
2016-11-2217.5517.7317.4017.557550N/A4.98
2016-11-2117.5017.5017.4517.502584N/A4.97
2016-11-1817.4517.6017.2517.6014173N/A4.99
2016-11-1716.8017.4516.8017.408401N/A4.94
2016-11-1617.4017.4017.3417.403848N/A4.94
2016-11-1517.4017.5017.3517.458695N/A4.95
2016-11-1417.6017.6017.4017.456626N/A4.95
2016-11-1117.6017.6517.5517.5519334N/A4.98
2016-11-1016.7517.5516.7517.3518487N/A4.92
2016-11-0916.2016.6516.2016.656763N/A4.72
2016-11-0816.3016.3016.2016.203105N/A4.60
2016-11-0716.1516.3016.1016.303836N/A4.63
2016-11-0416.0516.3016.0516.106928N/A4.57
2016-11-0316.2516.3016.1016.103775N/A4.57
2016-11-0216.1016.2516.1016.154973N/A4.58
2016-11-0116.0516.1515.9716.053880N/A4.55
2016-10-3116.0516.0516.0016.0510251N/A4.55
2016-10-2816.0016.0516.0016.05743N/A4.55
2016-10-2716.0716.1016.0016.001740N/A4.54
2016-10-2616.1016.1016.0516.0517344N/A4.55
2016-10-2516.0016.1016.0016.052758N/A4.55
Get more Data

Provident Bancorp Stock Chart

View PVBC PE ratio, PS ratio stocks charts and compare with peers.
PVBC Chart
Note: Compare Provident Bancorp stock price history with the index and industry peers.

Provident Bancorp Historical Prices: Past 5 years

Max Stock Price 19.75 Feb 06,2017
Min Stock Price 11.26 Sep 18,2015
Avg Stock Price 14.73

Provident Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 28.62 Feb 06,2017
Min PE Ratio 27.17 Jan 27,2017
Avg PE Ratio 28.21

Provident Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.45 Feb 06,2017
Min PS Ratio 4.12 Apr 29,2016
Avg PS Ratio 4.78

PVBC Industry Peers

Company Price Change (%)
Union Bankshares (UNB)42.250.35 (0.84%)
Evans Bancorp (EVBN)39.750.25 (0.63%)
Century Bancorp (CNBKA)64.150.4 (0.63%)
Brookline Bancorp (BRKL)16.20.05 (0.31%)
Independent Bank Corp. (INDB)65.150.1 (0.15%)
Enterprise Bancorp (EBTC)34.240.03 (0.09%)
Salisbury Bancorp (SAL)39.70.05 (0.13%)

We provide Provident Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Provident Bancorp stock analysis. Provident Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. PVBC closed at 19.65 and traded with a volume of 6318 on the last trading day. The company's P/S ratio was at a high of 5.45 on 09 Feb, 2017 according to our Provident Bancorp stock market history data. .