Provident Bancorp Inc (PVBC)
9.42
+0.06
(+0.64%)
USD |
NASDAQ |
May 21, 16:00
9.41
-0.01
(-0.11%)
After-Hours: 20:00
Provident Bancorp Price: 9.42 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 9.42 | 9.491 | 9.35 | 9.42 | 17843.00 |
May 20, 2024 | 9.497 | 9.55 | 9.36 | 9.36 | 28857.00 |
May 17, 2024 | 9.52 | 9.52 | 9.36 | 9.40 | 24907.00 |
May 16, 2024 | 9.253 | 9.49 | 9.253 | 9.40 | 37644.00 |
May 15, 2024 | 9.35 | 9.35 | 9.20 | 9.23 | 25807.00 |
May 14, 2024 | 9.52 | 9.54 | 9.35 | 9.37 | 36129.00 |
May 13, 2024 | 9.35 | 9.46 | 9.35 | 9.35 | 21597.00 |
May 10, 2024 | 9.40 | 9.515 | 9.29 | 9.40 | 22351.00 |
May 09, 2024 | 9.64 | 9.64 | 9.435 | 9.50 | 18458.00 |
May 08, 2024 | 9.56 | 9.70 | 9.50 | 9.63 | 23936.00 |
May 07, 2024 | 9.68 | 9.88 | 9.60 | 9.60 | 131598.0 |
May 06, 2024 | 9.75 | 9.91 | 9.61 | 9.73 | 39865.00 |
May 03, 2024 | 9.51 | 9.72 | 9.51 | 9.65 | 36968.00 |
May 02, 2024 | 9.28 | 9.495 | 9.018 | 9.39 | 32394.00 |
May 01, 2024 | 8.82 | 9.28 | 8.82 | 9.16 | 43498.00 |
Apr 30, 2024 | 8.70 | 8.99 | 8.57 | 8.895 | 49187.00 |
Apr 29, 2024 | 8.79 | 8.92 | 8.62 | 8.77 | 36300.00 |
Apr 26, 2024 | 9.37 | 9.37 | 8.79 | 8.88 | 44594.00 |
Apr 25, 2024 | 8.74 | 9.35 | 8.66 | 9.34 | 46912.00 |
Apr 24, 2024 | 8.180 | 8.64 | 8.04 | 8.64 | 41268.00 |
Apr 23, 2024 | 7.80 | 8.16 | 7.80 | 8.11 | 52355.00 |
Apr 22, 2024 | 7.85 | 8.060 | 7.80 | 7.83 | 59409.00 |
Apr 19, 2024 | 7.68 | 7.955 | 7.68 | 7.79 | 101737.0 |
Apr 18, 2024 | 7.83 | 8.23 | 7.36 | 7.72 | 44978.00 |
Apr 17, 2024 | 7.85 | 7.96 | 7.66 | 7.76 | 63392.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.80
Minimum
May 04 2023
28.13
Maximum
Jul 05 2019
13.00
Average
11.80
Median
Nov 29 2019
Price Benchmarks
Peoples Bancorp of North Carolina Inc | 29.80 |
Union Bankshares Inc | 23.95 |
OP Bancorp | 9.94 |
Linkbancorp Inc | 6.70 |
Bar Harbor Bankshares Inc | 26.78 |
Price Related Metrics
PE Ratio | 11.21 |
PS Ratio | 2.608 |
Price to Book Value | 0.7319 |
Price to Free Cash Flow | 27.32 |
Earnings Yield | 8.92% |
Market Cap | 166.32M |
Normalized PE Ratio | 11.21 |