Provident Bancorp, Inc. - Price History

Monthly price history for PVBC (Provident Bancorp, Inc.)

DateAdjusted priceReal price
March 2024 9.10 USD 9.10 USD
February 2024 9.97 USD 9.97 USD
January 2024 10.87 USD 10.87 USD
December 2023 10.07 USD 10.07 USD
November 2023 9.76 USD 9.76 USD
October 2023 9.70 USD 9.70 USD
September 2023 9.69 USD 9.69 USD
August 2023 9.82 USD 9.82 USD
July 2023 9.66 USD 9.66 USD
June 2023 8.28 USD 8.28 USD
May 2023 7.61 USD 7.61 USD
April 2023 6.83 USD 6.83 USD
March 2023 6.84 USD 6.84 USD
February 2023 9.17 USD 9.17 USD
January 2023 9.02 USD 9.02 USD
December 2022 7.28 USD 7.28 USD
November 2022 6.94 USD 6.94 USD
October 2022 12.36 USD 12.36 USD
September 2022 14.31 USD 14.31 USD
August 2022 14.49 USD 14.49 USD
July 2022 15.10 USD 15.14 USD
June 2022 15.66 USD 15.70 USD
May 2022 14.98 USD 15.02 USD
April 2022 15.84 USD 15.92 USD
March 2022 16.13 USD 16.22 USD
February 2022 16.27 USD 16.36 USD
January 2022 17.94 USD 18.08 USD
December 2021 18.46 USD 18.60 USD
November 2021 17.97 USD 18.11 USD
October 2021 17.85 USD 18.02 USD
September 2021 15.87 USD 16.02 USD
August 2021 16.08 USD 16.23 USD
July 2021 15.59 USD 15.78 USD
June 2021 16.12 USD 16.31 USD
May 2021 16.68 USD 16.88 USD
April 2021 16.14 USD 16.37 USD
March 2021 14.19 USD 14.40 USD
February 2021 12.07 USD 12.25 USD
January 2021 11.34 USD 11.53 USD
December 2020 11.80 USD 12.00 USD
November 2020 9.93 USD 10.10 USD
October 2020 8.45 USD 8.62 USD
September 2020 7.63 USD 7.79 USD
August 2020 7.62 USD 7.78 USD
July 2020 7.69 USD 7.85 USD
June 2020 7.67 USD 7.86 USD
May 2020 8.32 USD 8.52 USD
April 2020 9.31 USD 9.54 USD
March 2020 8.39 USD 8.62 USD
February 2020 10.69 USD 10.99 USD
January 2020 11.49 USD 11.81 USD
December 2019 12.12 USD 12.45 USD
November 2019 11.48 USD 11.80 USD
October 2019 11.09 USD 11.40 USD
September 2019 11.57 USD 24.03 USD
August 2019 12.19 USD 25.32 USD
July 2019 13.31 USD 27.65 USD
June 2019 13.48 USD 27.99 USD
May 2019 11.34 USD 23.55 USD
April 2019 11.80 USD 24.50 USD
March 2019 10.91 USD 22.65 USD
February 2019 11.09 USD 23.03 USD
January 2019 10.89 USD 22.61 USD
December 2018 10.44 USD 21.68 USD
November 2018 13.09 USD 27.18 USD
October 2018 12.05 USD 25.03 USD
September 2018 13.94 USD 28.95 USD
August 2018 13.63 USD 28.30 USD
July 2018 13.22 USD 27.45 USD
June 2018 12.61 USD 26.20 USD
May 2018 11.36 USD 23.60 USD
April 2018 11.31 USD 23.50 USD
March 2018 12.78 USD 26.55 USD
February 2018 11.17 USD 23.20 USD
January 2018 11.58 USD 24.05 USD
December 2017 12.73 USD 26.45 USD
November 2017 11.43 USD 23.75 USD
October 2017 11.41 USD 23.70 USD
September 2017 11.15 USD 23.15 USD
August 2017 9.82 USD 20.40 USD
July 2017 10.04 USD 20.85 USD
June 2017 10.83 USD 22.50 USD
May 2017 9.99 USD 20.75 USD
April 2017 10.26 USD 21.30 USD
March 2017 10.09 USD 20.95 USD
February 2017 9.39 USD 19.50 USD
January 2017 9.48 USD 19.70 USD
December 2016 8.62 USD 17.90 USD
November 2016 8.86 USD 18.40 USD
October 2016 7.73 USD 16.05 USD
September 2016 7.51 USD 15.60 USD
August 2016 7.60 USD 15.79 USD
July 2016 7.67 USD 15.93 USD
June 2016 7.42 USD 15.42 USD
May 2016 6.75 USD 14.01 USD
April 2016 6.55 USD 13.61 USD
March 2016 6.37 USD 13.23 USD
February 2016 6.20 USD 12.88 USD
January 2016 6.21 USD 12.90 USD
December 2015 6.25 USD 12.99 USD
November 2015 6.06 USD 12.58 USD
October 2015 5.98 USD 12.41 USD
September 2015 5.97 USD 12.39 USD
August 2015 6.03 USD 12.51 USD
July 2015 6.15 USD 12.77 USD

PVBC

Price: 9.10USD

52 week price:
5.76
11.52

Payout Ratio Range:
6.06%
42.11%

Earnings Per Share: 0.66 USD

P/E Ratio: 15.36

Exchange: NCM

Sector: Financial Services

Industry: Banks - Regional

Volume: 288700

Market Capitalization: 158.4 million

Average Dividend Frequency: 4

Links: