Provident Bancorp, Inc. - Price History
Monthly price history for PVBC (Provident Bancorp, Inc.)
Date | Adjusted price | Real 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:
Payout Ratio Range:
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