Provident Bancorp Stock Price History, PVBC Historical Prices

Add to My Stocks
$24.05 $0.95 (3.8%) PVBC stock closing price Feb 20, 2018 (Closing)

View and download Provident Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Provident Bancorp P/E ratio, and PS ratio. The Provident Bancorp stock price history chart shows that the stock price reached a high of $26.7 on Jan 11, 2018, and a low of $11.26 on Sep 18, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 24.85 25.45 23.42 24.05 14,141 27.97 4.84
2018-02-16 24.25 26 23.65 25 12,366 29.07 5.03
2018-02-15 24.1 25.95 23.9 24.5 4,918 28.49 4.93
2018-02-14 23.85 24.02 23.45 23.85 2,302 27.73 4.8
2018-02-13 23.75 23.75 23.75 23.75 599 27.62 4.78
2018-02-12 23.65 24.8 23 24.1 14,210 28.02 4.85
2018-02-09 23.2 24.79 23.05 23.3 9,873 27.09 4.69
2018-02-08 24.15 24.45 23.25 23.25 2,854 27.04 4.68
2018-02-07 24.35 24.7 23.65 24 7,265 27.91 4.83
2018-02-06 23.1 25 23.1 24.25 2,788 28.2 4.88
2018-02-05 24.1 24.1 23.15 23.15 1,385 26.92 4.66
2018-02-02 24.25 24.25 24.25 24.25 1,350 28.2 4.88
2018-02-01 24.2 25.5 24.2 25 10,335 29.07 5.03
2018-01-31 23.45 25.15 23.45 24.05 5,690 27.97 4.84
2018-01-30 23.15 24.3 23.15 24.3 930 28.26 4.89
2018-01-29 24 24 24 24 702 27.91 4.83
2018-01-26 23.6 24 23.6 24 582 27.91 5.48
2018-01-25 25.6 25.6 23.77 24.25 1,191 28.2 5.54
2018-01-24 25.9 25.9 25.25 25.35 903 29.48 5.79
2018-01-23 25.9 26.15 25.5 25.7 2,827 29.88 5.87
2018-01-22 25.7 25.75 25.7 25.75 462 29.94 5.88
2018-01-19 25.2 26.35 25.15 25.8 8,828 30 5.89
2018-01-18 25.9 25.9 25.4 25.4 3,031 29.54 5.8
2018-01-17 25.8 26.55 25.6 25.9 3,647 30.12 5.92
2018-01-16 25.6 26 25.6 26 1,524 30.23 5.94
2018-01-10 26.05 26.05 25.5 25.7 3,907 29.88 5.87
2018-01-09 26 26.35 26 26.25 1,292 30.52 6
2018-01-08 26.4 26.54 25.75 25.9 8,465 30.12 5.92
2018-01-05 25.7 26.1 25.6 26 8,991 30.23 5.94
2018-01-04 25.42 25.95 25.42 25.95 2,489 30.17 5.93
2018-01-03 26.2 26.2 25.4 25.75 53,477 29.94 5.88
2018-01-02 26.5 26.7 25.8 26.25 26,808 30.52 6
2017-12-29 26.3 26.95 26.25 26.45 12,430 30.76 6.04
2017-12-28 25 26.45 25 26.3 14,055 30.58 6.01
2017-12-27 25.35 25.8 25.35 25.8 1,838 30 5.89
2017-12-26 25.25 26.26 25.2 25.2 1,981 29.3 5.76
2017-12-22 25.85 26.5 25.3 25.6 2,823 29.77 5.85
2017-12-21 24.95 27.38 24.95 26.65 7,740 30.99 6.09
2017-12-20 25 25.05 24.95 25.05 4,533 29.13 5.72
2017-12-19 24.95 24.95 24.65 24.65 944 28.66 5.63
2017-12-18 24.65 25 24.55 24.9 6,358 28.95 5.69
2017-12-15 24.25 24.65 24.2 24.65 13,367 28.66 5.63
2017-12-14 24.25 24.55 24.25 24.55 3,285 28.55 5.61
2017-12-13 23 24.25 23 24.25 6,058 28.2 5.54
2017-12-12 22.4 23.98 22 23.7 3,061 27.56 5.41
2017-12-11 24.1 24.1 23.15 23.15 2,879 26.92 5.29
2017-12-08 24.35 24.45 23.7 24 13,812 27.91 5.48
2017-12-07 24.5 24.5 24.31 24.35 2,603 28.31 5.56
2017-12-06 24.5 24.5 24.3 24.3 11,243 28.26 5.55
2017-12-05 24.6 24.7 24.6 24.7 2,201 28.72 5.64
2017-12-04 24.45 25 24.45 24.65 1,603 28.66 5.63
2017-12-01 24.45 25 23.62 24.8 5,816 28.84 5.67
2017-11-30 23.6 24.35 23.1 23.75 42,235 27.62 5.43
2017-11-29 23.6 23.6 23.6 23.6 824 27.44 5.39
2017-11-28 23.35 24.82 23.25 23.9 3,014 27.79 5.46
2017-11-27 24.35 24.35 24.35 24.35 261 28.31 5.56
2017-11-24 23.2 24.35 23.2 24.1 1,439 28.02 5.51
2017-11-23 0 0 0 23.2 0 - -
2017-11-22 23.9 23.9 23.2 23.2 1,930 26.98 5.3
2017-11-21 23.45 24.3 23.3 23.8 3,041 27.67 5.44
2017-11-20 23.5 24.6 23.5 24.6 680 28.61 5.62
2017-11-17 22.6 23.5 22.1 23.5 3,808 27.33 5.37
2017-11-16 21.96 23.3 21.96 23.3 1,650 27.09 5.32
2017-11-15 23.85 23.85 22.9 22.9 1,951 26.63 5.23
2017-11-14 23.55 23.55 23.55 23.55 785 27.38 5.38
2017-11-13 23.93 23.93 23.5 23.5 1,193 27.33 5.37
2017-11-10 23.85 24.25 23.5 23.5 1,735 27.33 5.37
2017-11-09 24 24.18 23.9 23.9 10,139 27.79 5.46
2017-11-08 23.9 24 23.85 23.95 6,575 27.85 5.47
2017-11-07 24.2 24.2 24.2 24.2 777 28.14 5.53
2017-11-06 25.05 25.8 24.7 25.8 2,190 30 5.89
2017-11-03 24.7 25.3 24.7 25.05 6,909 29.13 5.72
2017-11-02 23.5 24.55 23.33 24.55 4,114 28.55 5.61
2017-11-01 23.65 23.7 23.45 23.45 3,474 27.27 5.36
2017-10-31 23.4 23.75 23.4 23.7 6,172 27.56 5.41
2017-10-30 23.3 23.3 23 23 986 26.74 5.25
2017-10-27 23.45 23.75 22.3 23.75 5,306 27.62 5.43
2017-10-26 23 23.3 22.75 23.3 2,985 27.09 5.32
2017-10-25 22.55 22.55 22.55 22.55 959 26.22 5.15
2017-10-24 22.45 22.45 22.45 22.45 1,016 26.11 5.13
2017-10-23 22.9 22.9 22.9 22.9 430 26.63 5.23
2017-10-20 23.85 23.95 23.1 23.7 5,253 27.56 5.41
2017-10-19 22.95 23.95 22.95 23.5 7,450 31.33 5.85
2017-10-18 23.3 23.3 22.15 22.8 3,155 30.4 5.68
2017-10-17 23.4 23.4 23.4 23.4 986 31.2 5.82
2017-10-16 23.1 23.26 23.1 23.15 1,756 30.87 5.76
2017-10-13 23.1 23.1 23.1 23.1 768 30.8 5.75
2017-10-12 23.5 23.5 23.05 23.05 1,500 30.73 5.74
2017-10-11 22.8 23.85 20.51 23.15 8,662 30.87 5.76
Get more Data

Provident Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price26.7Jan 11,2018
Min Stock Price11.26Sep 18,2015
Avg Stock Price17.62

Provident Bancorp Historical PE ratio: Past 5 years

Max PE Ratio32.95Jun 16,2017
Min PE Ratio26.11Oct 24,2017
Avg PE Ratio28.74

Provident Bancorp Historical PS ratio: Past 5 years

Max PS Ratio6.31Jun 16,2017
Min PS Ratio4.12Apr 29,2016
Avg PS Ratio5.16

PVBC Industry Peers

Company Price Change (%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
First Community Financial Partners (FCFP)12.90.2 (1.53%)
Independent Bank Corp. (INDB)71.31.55 (2.13%)
Enterprise Bancorp (EBTC)31.561.12 (3.43%)
Salisbury Bancorp (SAL)46.751.05 (2.3%)
Webster Financial (WBS)56.610.57 (1%)
Citizens Financial Group (CFG)46.090.16 (0.35%)

We provide Provident Bancorp share price history 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 price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $24.05 and 14,141 shares of PVBC were traded on Feb 20, 2018. Looking at Provident Bancorp stock history data, the P/S ratio was at a low of 4.12 on Apr 29, 2016.