Provident Bancorp Stock Price History (NASDAQ:PVBC)

Add to My Stocks
$21.05 $0.05 (0.24%) PVBC stock closing price Jul 26, 2017 (Closing)

The 10 year data of Provident Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Provident Bancorp P/E ratio data for the stock. The Provident Bancorp stock price history chart shows that the stock price was at a low of 11.26 on 18 Sep, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2621.6021.6021.0521.0540928.075.24
2017-07-2521.7021.7021.0021.00463428.005.23
2017-07-2422.0022.0021.4021.40328229.325.62
2017-07-2121.6522.0021.1521.15521628.975.55
2017-07-2021.0521.4521.0521.45163529.385.63
2017-07-1921.5021.5021.5021.5041429.455.64
2017-07-1821.0521.5021.0521.15430528.975.55
2017-07-1721.1521.6021.1221.20142429.045.56
2017-07-1421.8021.8821.6521.65128629.665.68
2017-07-1321.8022.0021.8022.0033730.145.77
2017-07-1221.9022.0021.7521.90341030.005.75
2017-07-1121.8521.9521.8021.80474629.865.72
2017-07-1021.4522.0021.2521.85628629.935.73
2017-07-0721.3521.7521.3521.75268529.805.71
2017-07-0621.6721.6721.3521.35426229.255.60
2017-07-0523.6523.7021.3021.90222130.005.75
2017-07-0322.7022.7021.6521.65892329.665.68
2017-06-3022.7023.3022.3022.50315930.825.90
2017-06-2923.5023.6522.2522.50817630.825.90
2017-06-2821.9523.0021.9522.75360231.165.97
2017-06-2722.0722.1021.6521.80218929.865.72
2017-06-2622.2522.9521.1021.81268229.875.72
2017-06-2322.6622.8321.4522.153754630.345.81
2017-06-2222.4723.7022.4722.95401531.446.02
2017-06-2122.7623.1022.5522.65408131.035.94
2017-06-2022.5523.4022.5022.80608731.235.98
2017-06-1924.3524.4523.7023.90606032.746.27
2017-06-1622.0024.6522.0024.056122332.956.31
2017-06-1522.2022.4022.0522.20415430.415.83
2017-06-1422.2222.4622.1522.20532730.415.83
2017-06-1322.3023.4522.0022.652430831.035.94
2017-06-1222.2722.4021.8021.90617530.005.75
2017-06-0921.6023.0721.6022.151919830.345.81
2017-06-0821.6021.7521.3521.751381229.805.71
2017-06-0721.4021.6021.4021.50400929.455.64
2017-06-0621.4021.4021.1521.15103128.975.55
2017-06-0521.3521.8621.0521.05762328.845.52
2017-06-0221.0021.2520.8721.25450229.115.58
2017-06-0121.0021.2521.0021.00483528.775.51
2017-05-3120.9020.9020.6520.75168528.435.45
2017-05-3020.7520.8520.6020.85589828.565.47
2017-05-290.000.000.0020.600N/AN/A
2017-05-2620.6020.6020.6020.6048328.225.41
2017-05-2520.9020.9520.8520.90319128.635.48
2017-05-2420.4520.6520.4520.6543528.295.42
2017-05-2320.0820.5520.0820.35432327.885.34
2017-05-2220.3520.5020.1020.40545427.955.35
2017-05-1920.4020.8520.4020.60706528.225.41
2017-05-1821.3021.3019.8020.30590827.815.33
2017-05-1720.3520.5520.2020.25354027.745.31
2017-05-1620.3520.7020.3020.70327828.365.43
2017-05-1520.5021.0520.4520.951194328.705.50
2017-05-1220.5020.5020.1020.10167527.535.27
2017-05-1120.5020.6520.3520.65284528.295.42
2017-05-1020.0020.3020.0020.30135127.815.33
2017-05-0920.9021.0920.7020.70215428.365.43
2017-05-0820.5021.1020.5020.75273628.435.45
2017-05-0520.5020.5020.5020.5081628.085.38
2017-05-0421.4521.7021.0521.05629628.845.52
2017-05-0321.4521.5021.3521.35281929.255.60
2017-05-0221.9022.3521.6521.65743229.665.68
2017-05-0121.4522.3521.4521.90614530.005.75
2017-04-2821.5021.5021.1521.30264229.185.59
2017-04-2721.4021.4521.1521.15156828.975.55
2017-04-2621.2521.2521.1521.25408829.115.58
2017-04-2521.2321.2521.2321.25262329.115.58
2017-04-2421.3521.4521.1321.45312429.385.63
2017-04-2120.9521.1520.9521.101121628.905.54
2017-04-2020.8520.8520.1020.85287430.225.75
2017-04-1920.5520.7020.3520.35162927.885.34
2017-04-1820.8520.8520.5520.70251028.365.43
2017-04-1720.0020.5519.9020.55367628.155.39
2017-04-140.000.000.0019.700N/AN/A
2017-04-1320.0020.0219.7019.70182426.995.17
2017-04-1220.0020.4020.0020.40355927.955.35
2017-04-1119.5520.1519.5520.00322527.405.25
2017-04-1020.4020.4020.1020.10166827.535.27
2017-04-0721.1521.1520.2820.65102828.295.42
2017-04-0620.3520.3520.3520.35245027.885.34
2017-04-0521.0521.1020.6020.60439928.225.41
2017-04-0421.3021.3020.6520.85746528.565.47
2017-04-0320.8021.3720.7521.053116528.845.52
2017-03-3120.9520.9520.6020.95435028.705.50
2017-03-3020.9520.9520.8420.85741928.565.47
2017-03-2920.9021.5520.8520.90269728.635.48
2017-03-2821.0021.0020.6520.65447128.295.42
2017-03-2720.5520.8520.3820.85302728.565.47
2017-03-2420.1521.1020.1021.00207528.775.51
2017-03-2321.0221.1020.7520.95212328.705.50
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 24.05 Jun 16,2017
Min Stock Price 11.26 Sep 18,2015
Avg Stock Price 16

Provident Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 32.95 Jun 16,2017
Min PE Ratio 26.23 Mar 15,2017
Avg PE Ratio 28.81

Provident Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 6.31 Jun 16,2017
Min PS Ratio 4.12 Apr 29,2016
Avg PS Ratio 5.03

PVBC Industry Peers

Company Price Change (%)
Your Community Bankshares (YCB)39.370.03 (0.08%)
Shore Bancshares (SHBI)16.970.15 (0.89%)
Century Bancorp (CNBKA)670.1 (0.15%)
Brookline Bancorp (BRKL)14.750.2 (1.34%)
Independent Bank Corp. (INDB)71.750.65 (0.9%)
Enterprise Bancorp (EBTC)35.640.39 (1.08%)
Salisbury Bancorp (SAL)42.350.4 (0.94%)

We provide Provident Bancorp historical quotes along with PE ratio and PS ratio for doing Provident Bancorp fundamental analysis. The price movement is easily depicted in the Provident Bancorp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. PVBC saw an opening price of 21.7, and a closing price of 21 on 25 Jul, 2017. The average P/S ratio was 5.03 as can be seen by Provident Bancorp stock price history. .