Provident Bancorp, Inc. ( PVBC) - Price History
Stock symbol PVBC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PVBC (Provident Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $13.10 | $13.10 |
| December 2025 | $13.50 | $13.50 |
| November 2025 | $13.50 | $13.50 |
| October 2025 | $12.75 | $12.75 |
| September 2025 | $12.53 | $12.53 |
| August 2025 | $12.87 | $12.87 |
| July 2025 | $12.21 | $12.21 |
| June 2025 | $12.49 | $12.49 |
| May 2025 | $11.39 | $11.39 |
| April 2025 | $11.10 | $11.10 |
| March 2025 | $11.48 | $11.48 |
| February 2025 | $12.03 | $12.03 |
| January 2025 | $11.71 | $11.71 |
| December 2024 | $11.40 | $11.40 |
| November 2024 | $11.67 | $11.67 |
| October 2024 | $10.37 | $10.37 |
| September 2024 | $10.79 | $10.79 |
| August 2024 | $11.03 | $11.03 |
| July 2024 | $10.89 | $10.89 |
| June 2024 | $10.19 | $10.19 |
| May 2024 | $9.53 | $9.53 |
| April 2024 | $8.90 | $8.90 |
| March 2024 | $9.10 | $9.10 |
| February 2024 | $9.96 | $9.96 |
| January 2024 | $10.87 | $10.87 |
| December 2023 | $10.07 | $10.07 |
| November 2023 | $9.76 | $9.76 |
| October 2023 | $9.70 | $9.70 |
| September 2023 | $9.69 | $9.69 |
| August 2023 | $9.82 | $9.82 |
| July 2023 | $9.66 | $9.66 |
| June 2023 | $8.28 | $8.28 |
| May 2023 | $7.61 | $7.61 |
| April 2023 | $6.83 | $6.83 |
| March 2023 | $6.84 | $6.84 |
| February 2023 | $9.17 | $9.17 |
| January 2023 | $9.02 | $9.02 |
| December 2022 | $7.28 | $7.28 |
| November 2022 | $6.94 | $6.94 |
| October 2022 | $12.36 | $12.36 |
| September 2022 | $14.31 | $14.31 |
| August 2022 | $14.49 | $14.49 |
| July 2022 | $15.10 | $15.14 |
| June 2022 | $15.66 | $15.70 |
| May 2022 | $14.98 | $15.02 |
| April 2022 | $15.84 | $15.92 |
| March 2022 | $16.13 | $16.22 |
| February 2022 | $16.27 | $16.36 |
| January 2022 | $17.94 | $18.08 |
| December 2021 | $18.46 | $18.60 |
| November 2021 | $17.97 | $18.11 |
| October 2021 | $17.85 | $18.02 |
| September 2021 | $15.87 | $16.02 |
| August 2021 | $16.08 | $16.23 |
| July 2021 | $15.59 | $15.78 |
| June 2021 | $16.12 | $16.31 |
| May 2021 | $16.68 | $16.88 |
| April 2021 | $16.14 | $16.37 |
| March 2021 | $14.19 | $14.40 |
| February 2021 | $12.07 | $12.25 |
| January 2021 | $11.34 | $11.53 |
| December 2020 | $11.80 | $12 |
| November 2020 | $9.93 | $10.10 |
| October 2020 | $8.45 | $8.62 |
| September 2020 | $7.63 | $7.79 |
| August 2020 | $7.62 | $7.78 |
| July 2020 | $7.69 | $7.85 |
| June 2020 | $7.67 | $7.86 |
| May 2020 | $8.32 | $8.52 |
| April 2020 | $9.31 | $9.54 |
| March 2020 | $8.39 | $8.62 |
| February 2020 | $10.69 | $10.99 |
| January 2020 | $11.49 | $11.81 |
| December 2019 | $12.12 | $12.45 |
| November 2019 | $11.48 | $11.80 |
| October 2019 | $11.09 | $11.40 |
| September 2019 | $11.57 | $24.03 |
| August 2019 | $12.19 | $25.32 |
| July 2019 | $13.31 | $27.65 |
| June 2019 | $13.48 | $27.99 |
| May 2019 | $11.34 | $23.55 |
| April 2019 | $11.80 | $24.50 |
| March 2019 | $10.90 | $22.65 |
| February 2019 | $11.09 | $23.03 |
| January 2019 | $10.88 | $22.61 |
| December 2018 | $10.44 | $21.68 |
| November 2018 | $13.09 | $27.18 |
| October 2018 | $12.05 | $25.03 |
| September 2018 | $13.94 | $28.95 |
| August 2018 | $13.62 | $28.30 |
| July 2018 | $13.22 | $27.45 |
| June 2018 | $12.61 | $26.20 |
| May 2018 | $11.36 | $23.60 |
| April 2018 | $11.31 | $23.50 |
| March 2018 | $12.78 | $26.55 |
| February 2018 | $11.17 | $23.20 |
| January 2018 | $11.58 | $24.05 |
| December 2017 | $12.73 | $26.45 |
| November 2017 | $11.43 | $23.75 |
| October 2017 | $11.41 | $23.70 |
| September 2017 | $11.14 | $23.15 |
| August 2017 | $9.82 | $20.40 |
| July 2017 | $10.04 | $20.85 |
| June 2017 | $10.83 | $22.50 |
| May 2017 | $9.99 | $20.75 |
| April 2017 | $10.26 | $21.30 |
| March 2017 | $10.09 | $20.95 |
| February 2017 | $9.39 | $19.50 |
| January 2017 | $9.48 | $19.70 |
| December 2016 | $8.62 | $17.90 |
| November 2016 | $8.86 | $18.40 |
| October 2016 | $7.73 | $16.05 |
| September 2016 | $7.51 | $15.60 |
| August 2016 | $7.60 | $15.79 |
| July 2016 | $7.67 | $15.93 |
| June 2016 | $7.42 | $15.42 |
| May 2016 | $6.74 | $14.01 |
| April 2016 | $6.55 | $13.61 |
| March 2016 | $6.37 | $13.23 |
| February 2016 | $6.20 | $12.88 |
| January 2016 | $6.21 | $12.90 |
| December 2015 | $6.25 | $12.99 |
| November 2015 | $6.06 | $12.58 |
| October 2015 | $5.98 | $12.41 |
| September 2015 | $5.96 | $12.39 |
| August 2015 | $6.02 | $12.51 |
| July 2015 | $6.15 | $12.77 |
PVBC
Price: $13.10
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.74 USD
P/E Ratio: 18.24
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 288700
Market Capitalization: 240.1 million