Provident Bancorp, Inc.
PVBCNASDAQFinancial Services
$13.50
+$0.40(+3.05%)
Market Cap$240069771
P/E Ratio—
52W High$13.75
52W Low$10.38
Provident Bancorp, Inc.（PVBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pvbc · 日线历史（复权）· FMP · 截至 2025年11月14日
5-Year High5Y
$20.14
Nov 16, 2021
-33.0% from here
5-Year Low5Y
$5.76
May 4, 2023
+134.4% from low
IPO Priceadj.
$6.36
Jul 16, 2015
+112.3% since IPO
1 Year Ago
$11.79
Jun 9, 2025
+14.5% in 1Y
5 Years Ago
$16.48
Jun 8, 2021
-18.1% in 5Y
10 Years Ago
$7.07
Jun 8, 2016
+90.9% in 10Y
Historical Price Data · PVBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | $13.08 | $13.75 | $13.05 | $13.50 | $13.50 | 396K | +3.21% |
| Nov 13, 2025 | $12.97 | $13.40 | $12.97 | $13.10 | $13.10 | 120K | +1.00% |
| Nov 12, 2025 | $13.00 | $13.00 | $12.82 | $12.82 | $12.82 | 14K | -1.38% |
| Nov 11, 2025 | $12.90 | $12.92 | $12.80 | $12.80 | $12.80 | 6K | -0.78% |
| Nov 10, 2025 | $12.86 | $12.97 | $12.70 | $12.81 | $12.81 | 25K | -0.39% |
| Nov 7, 2025 | $12.60 | $12.87 | $12.59 | $12.87 | $12.87 | 37K | +2.14% |
| Nov 6, 2025 | $12.79 | $12.86 | $12.76 | $12.77 | $12.77 | 30K | -0.16% |
| Nov 5, 2025 | $12.71 | $12.82 | $12.70 | $12.81 | $12.81 | 207K | +0.79% |
| Nov 4, 2025 | $12.64 | $12.70 | $12.60 | $12.66 | $12.66 | 457K | +0.16% |
| Nov 3, 2025 | $12.60 | $12.65 | $12.48 | $12.64 | $12.64 | 74K | +0.32% |
| Oct 31, 2025 | $12.63 | $12.77 | $12.53 | $12.75 | $12.75 | 64K | +0.95% |
| Oct 30, 2025 | $12.58 | $12.77 | $12.58 | $12.70 | $12.70 | 33K | +0.95% |
| Oct 29, 2025 | $12.65 | $12.82 | $12.61 | $12.64 | $12.64 | 77K | -0.08% |
| Oct 28, 2025 | $12.62 | $12.71 | $12.62 | $12.69 | $12.69 | 21K | +0.55% |
| Oct 27, 2025 | $12.65 | $12.88 | $12.62 | $12.67 | $12.67 | 22K | +0.16% |
| Oct 24, 2025 | $12.79 | $12.82 | $12.62 | $12.65 | $12.65 | 29K | -1.09% |
| Oct 23, 2025 | $12.72 | $12.95 | $12.72 | $12.72 | $12.72 | 87K | +0.00% |
| Oct 22, 2025 | $12.61 | $12.80 | $12.61 | $12.70 | $12.70 | 19K | +0.71% |
| Oct 21, 2025 | $12.75 | $12.75 | $12.58 | $12.59 | $12.59 | 23K | -1.25% |
| Oct 20, 2025 | $12.41 | $12.65 | $12.37 | $12.64 | $12.64 | 32K | +1.85% |
Showing 1–20 of 1,116 records
Annual Stock Price Performance · PVBC
Jan 1 → Dec 31 · 5 years2025+17.9%$11.45 → $13.50
+17.9%
2024+13.2%$10.07 → $11.40
+13.2%
2023+37.8%$7.31 → $10.07
+37.8%
2022-60.6%$18.46 → $7.28
-60.6%
2021+13.1%$16.44 → $18.60
+13.1%
Best Year2023 · +37.8%
Worst Year2022 · -60.6%
Positive Years4 / 5
Avg Annual Return+4.3%
5Y Total Return-17.9%
5Y CAGR~-3.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PVBC?
If you invested $1,000 in PVBC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,909
Total Return+90.9%
CAGR~+6.7% / yr
Profit+$909
Based on Jun 8, 2016 · $7.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Provident Bancorp, Inc.（PVBC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PVBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PVBC 历史股价FMP 日线复权 OHLCV