Education
About Us
Working with TipRanks
Follow Us
Provident Bancorp, Inc. (PVBC)
:PVBC
Time Period
1Y
Events
Historical Prices
Rows:
Nov 19, 2025
13.15
13.75
13.05
13.50
13.50
0.00%
0
0.00
Nov 18, 2025
13.15
13.75
13.05
13.50
13.50
0.00%
0
0.00
Nov 17, 2025
13.15
13.75
13.05
13.50
13.50
0.00%
0
0.00
Nov 14, 2025
13.15
13.75
13.05
13.50
13.50
+3.05%
395,545
8.70
Nov 13, 2025
12.97
13.40
12.97
13.10
13.10
+2.18%
120,452
2.74
Nov 12, 2025
13.00
13.00
12.82
12.82
12.82
+0.16%
14,351
0.32
Nov 11, 2025
12.90
12.92
12.80
12.80
12.80
-0.08%
6,095
0.13
Nov 10, 2025
12.86
12.97
12.70
12.81
12.81
-0.47%
25,090
0.55
Nov 07, 2025
12.60
12.87
12.59
12.87
12.87
+0.78%
36,735
0.80
Nov 06, 2025
12.79
12.86
12.76
12.77
12.77
-0.27%
30,326
0.67
Nov 05, 2025
12.71
12.82
12.70
12.81
12.80
+1.15%
206,465
4.78
Nov 04, 2025
12.64
12.70
12.60
12.66
12.66
+0.16%
457,192
12.59
Nov 03, 2025
12.60
12.65
12.48
12.64
12.64
-0.86%
73,826
2.04
Oct 31, 2025
12.63
12.77
12.53
12.75
12.75
+0.39%
63,860
1.77
Oct 30, 2025
12.58
12.77
12.58
12.70
12.70
+0.47%
32,728
0.84
Oct 29, 2025
12.65
12.82
12.61
12.64
12.64
-0.39%
76,575
1.94
Oct 28, 2025
12.62
12.71
12.62
12.69
12.69
+0.16%
21,076
0.53
Oct 27, 2025
12.65
12.88
12.62
12.67
12.67
+0.16%
21,606
0.53
Oct 24, 2025
12.79
12.82
12.62
12.65
12.65
-0.55%
29,197
0.70
Oct 23, 2025
12.72
12.95
12.72
12.72
12.72
+0.16%
86,914
2.12
Oct 22, 2025
12.61
12.80
12.61
12.70
12.70
+0.87%
19,020
0.44
Oct 21, 2025
12.75
12.75
12.58
12.59
12.59
-0.40%
22,975
0.53
Oct 20, 2025
12.41
12.65
12.37
12.64
12.64
+1.53%
31,460
0.71
Oct 17, 2025
12.37
12.46
12.31
12.45
12.45
+0.57%
35,002
0.78
Oct 16, 2025
12.51
12.62
12.30
12.38
12.38
-1.12%
48,933
1.08
Oct 15, 2025
12.63
12.63
12.44
12.52
12.52
-0.71%
17,165
0.38
Oct 14, 2025
12.32
12.63
12.32
12.61
12.61
+1.57%
25,107
0.54
Oct 13, 2025
12.34
12.43
12.30
12.42
12.42
+0.93%
23,748
0.49
Oct 10, 2025
12.44
12.50
12.30
12.30
12.30
-1.28%
35,959
0.73
Oct 09, 2025
12.47
12.50
12.42
12.46
12.46
-0.40%
17,782
0.35
Oct 08, 2025
12.59
12.63
12.50
12.51
12.51
-0.24%
165,265
3.31
Oct 07, 2025
12.55
12.66
12.53
12.54
12.54
-0.63%
29,492
0.58
Oct 06, 2025
12.54
12.64
12.53
12.62
12.62
+1.04%
27,722
0.53
Oct 03, 2025
12.43
12.57
12.43
12.49
12.49
+0.48%
24,105
0.43
Oct 02, 2025
12.47
12.47
12.36
12.43
12.43
-0.56%
36,967
0.65
Oct 01, 2025
12.45
12.50
12.42
12.50
12.50
-0.24%
26,595
0.45
Sep 30, 2025
12.47
12.53
12.39
12.53
12.53
+0.24%
30,498
0.50
Sep 29, 2025
12.68
12.68
12.50
12.50
12.50
-1.50%
38,522
0.58
Sep 26, 2025
12.61
12.71
12.61
12.69
12.69
+0.24%
16,035
0.22
Sep 25, 2025
12.68
12.69
12.63
12.66
12.66
+0.08%
11,448
0.14
Sep 24, 2025
12.71
12.78
12.59
12.65
12.65
-0.39%
19,330
0.23
Sep 23, 2025
12.77
12.82
12.68
12.70
12.70
-0.63%
14,162
0.16
Sep 22, 2025
12.75
12.78
12.68
12.78
12.78
0.00%
16,443
0.18
Sep 19, 2025
12.93
13.02
12.73
12.78
12.78
-1.08%
182,663
1.94
Sep 18, 2025
12.75
12.92
12.71
12.92
12.92
+1.73%
30,048
0.30
Sep 17, 2025
12.68
12.92
12.67
12.70
12.70
+0.08%
34,913
0.33
Sep 16, 2025
12.72
12.76
12.66
12.69
12.69
-0.47%
27,571
0.25
Sep 15, 2025
12.70
12.75
12.65
12.75
12.75
+0.31%
22,636
0.20
Sep 12, 2025
12.81
12.81
12.68
12.71
12.71
-0.70%
16,444
0.14
Sep 11, 2025
12.68
12.80
12.68
12.80
12.80
+0.55%
23,635
0.19
Rows: