Provident Bancorp Stock Price History, PVBC Historical Prices

Add to My Stocks
$26.95 $0.5 (1.89%) PVBC stock closing price Jun 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 $27 on Apr 04, 2018, and a low of $11.26 on Sep 18, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 26.65 27.28 26.35 26.95 9,096 30.63 5.3
2018-06-19 25.25 26.6 25.13 26.45 204,561 30.06 5.2
2018-06-18 25 25.75 25 25.2 5,010 28.64 4.95
2018-06-15 24.8 25.5 24.5 25.5 13,379 28.98 5.01
2018-06-14 24.8 25.1 24.32 24.95 5,195 28.35 4.9
2018-06-13 24.9 25.33 24.6 24.6 2,846 27.96 4.84
2018-06-12 25.25 25.45 24.7 25.2 6,523 28.64 4.95
2018-06-11 24.7 25.7 24.15 25.1 11,942 28.52 4.93
2018-06-08 24.65 25.5 24.05 24.5 10,437 27.84 4.82
2018-06-07 24.45 24.55 24.35 24.5 2,662 27.84 4.82
2018-06-06 24.1 24.4 23.78 24.25 10,621 27.56 4.77
2018-06-05 23.1 24.2 23.1 24.2 4,034 27.5 4.76
2018-06-04 23.75 24 23.75 23.8 3,984 27.05 4.68
2018-06-01 23.95 23.95 22.6 23.65 9,472 26.88 4.65
2018-05-31 24 24 23.6 23.6 2,919 26.82 4.64
2018-05-30 23.9 24 23.86 23.9 6,643 27.16 4.7
2018-05-29 23.45 23.85 23.05 23.85 2,689 27.1 4.69
2018-05-25 22.55 23.85 22.55 23.85 5,690 27.1 4.69
2018-05-24 22.95 23.45 22.95 23.45 3,108 26.65 4.61
2018-05-23 23.75 23.75 23.55 23.55 6,232 26.76 4.63
2018-05-22 23.8 23.8 23.8 23.8 502 27.05 4.68
2018-05-21 23.9 23.9 23.7 23.75 4,066 26.99 4.67
2018-05-18 24.05 24.05 23.8 23.95 3,609 27.22 4.71
2018-05-17 23.6 23.9 23.55 23.9 4,889 27.16 4.7
2018-05-16 23.25 23.9 23.25 23.55 2,581 26.76 4.63
2018-05-15 23.8 23.8 23.1 23.35 5,435 26.53 4.59
2018-05-14 26.88 26.88 23.6 24 9,934 27.27 4.72
2018-05-11 24.35 24.7 23.7 24.6 11,514 27.96 4.84
2018-05-10 24.15 24.43 23.72 24 5,946 27.27 4.72
2018-05-09 23.65 24.15 23.65 24.15 5,559 27.44 4.75
2018-05-08 24.05 24.05 24.05 24.05 476 27.33 4.73
2018-05-07 23.9 23.9 23.9 23.9 653 27.16 4.7
2018-05-04 24.18 24.18 23.85 24 2,072 27.27 4.72
2018-05-03 23.45 24.5 23.45 23.9 2,368 27.16 4.7
2018-05-02 23.5 23.95 23.5 23.75 1,264 26.99 4.67
2018-05-01 23.5 23.95 23.5 23.95 1,597 27.22 4.71
2018-04-30 23.69 23.85 23.5 23.5 4,377 26.71 4.62
2018-04-27 23.5 23.7 23.5 23.7 1,242 26.93 4.66
2018-04-26 23.75 23.95 23.55 23.55 916 26.76 4.63
2018-04-25 23.75 23.9 23.62 23.9 2,090 27.16 4.7
2018-04-24 23.95 23.95 23.65 23.65 900 26.88 4.65
2018-04-23 21.9 24.2 21.9 23.95 8,626 27.22 4.71
2018-04-20 23.35 23.65 22.85 22.85 3,445 25.97 4.49
2018-04-19 23.2 23.9 23.2 23.8 1,031 27.67 4.79
2018-04-18 24.45 24.45 23.85 23.85 3,032 27.73 4.8
2018-04-17 24.45 24.5 24.18 24.35 2,366 28.31 4.9
2018-04-16 24.5 24.5 24.1 24.4 2,429 28.37 4.91
2018-04-13 25.13 25.13 24.7 24.7 1,229 28.72 4.97
2018-04-12 25.05 25.05 24.55 24.55 1,568 28.55 4.94
2018-04-11 25.9 25.9 25.28 25.5 2,092 29.65 5.13
2018-04-10 25.1 25.8 25.1 25.4 4,609 29.54 5.11
2018-04-09 25.35 25.35 24.65 24.95 2,898 29.01 5.02
2018-04-06 26 26 24.4 25.45 4,783 29.59 5.12
2018-04-05 27.25 27.25 25.95 25.95 5,251 30.17 5.23
2018-04-04 26.5 27 26.28 27 3,998 31.4 5.44
2018-04-03 25.43 26.9 25.43 26.6 9,226 30.93 5.36
2018-04-02 26.55 26.55 24.98 25.95 8,317 30.17 5.23
2018-03-30 0 0 0 26.55 0 - -
2018-03-29 26.85 26.85 26.2 26.55 4,594 30.87 5.35
2018-03-28 26.45 26.75 26.3 26.75 4,065 31.11 5.39
2018-03-27 26.8 26.8 26.45 26.45 2,618 30.76 5.33
2018-03-26 26.5 26.73 26.45 26.55 14,238 30.87 5.35
2018-03-23 26.65 26.85 26.55 26.6 5,047 30.93 5.36
2018-03-22 26.75 27.2 26.45 26.7 10,298 31.05 5.38
2018-03-21 26.75 26.9 26.75 26.8 1,096 31.16 5.4
2018-03-20 26.3 26.95 26.3 26.65 80,797 30.99 5.37
2018-03-19 26.45 26.45 26.25 26.35 2,416 30.64 5.31
2018-03-16 25.95 26.7 25.13 26.7 25,674 31.05 5.38
2018-03-15 26.12 26.3 26 26 2,597 30.23 5.24
2018-03-14 26.65 26.65 26.35 26.35 1,048 30.64 5.31
2018-03-13 26.5 26.7 26.5 26.65 2,693 30.99 5.37
2018-03-12 26.35 26.55 26.15 26.55 2,294 30.87 5.35
2018-03-09 26.55 26.55 26.2 26.55 927 30.87 5.35
2018-03-08 26.6 26.6 26.05 26.05 2,455 30.29 5.25
2018-03-07 25.8 26.65 25.8 26.4 3,992 30.7 5.32
2018-03-06 25.6 26.65 25.28 26.45 9,441 30.76 5.33
2018-03-05 24.7 25.95 24.2 25.7 6,539 29.88 5.17
2018-03-02 23.75 24.75 23.7 24.7 9,889 28.72 4.97
2018-03-01 23.4 23.9 23.4 23.7 8,250 27.56 4.77
2018-02-28 24.25 24.25 23.2 23.2 5,645 26.98 4.67
2018-02-27 23.9 24 23.88 24 723 27.91 4.83
2018-02-26 24.3 24.3 23.75 24.25 7,392 28.2 4.88
2018-02-23 24 24.1 24 24.1 1,053 28.02 4.85
2018-02-22 24.35 24.35 23.6 23.8 1,191 27.67 4.79
2018-02-21 23.65 24.33 23.65 24.1 8,792 28.02 4.85
2018-02-20 24.85 25.45 23.42 24.05 14,141 27.97 4.84
2018-02-19 0 0 0 25 0 - -
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 4,945 28.49 4.93
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 Price27Apr 04,2018
Min Stock Price11.26Sep 18,2015
Avg Stock Price18.43

Provident Bancorp Historical PE ratio: Past 5 years

Max PE Ratio32.95Jun 16,2017
Min PE Ratio25.97Apr 20,2018
Avg PE Ratio28.69

Provident Bancorp Historical PS ratio: Past 5 years

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

PVBC Industry Peers

Company Price Change (%)
Intervest Bancshares (IBCA)10.780.21 (1.99%)
Union Bankshares (UNB)52.080.02 (0.04%)
Independent Bank Corp. (INDB)82.350.6 (0.73%)
Enterprise Bancorp (EBTC)41.380.54 (1.29%)
Salisbury Bancorp (SAL)44.550 (0%)
Webster Financial (WBS)67.140.26 (0.39%)
Citizens Financial Group (CFG)41.890.14 (0.34%)

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 $26.95 and 9,096 shares of PVBC were traded on Jun 20, 2018. Looking at Provident Bancorp stock history data, the P/S ratio was at a low of 4.12 on Apr 29, 2016.