NASDAQ:VBFC
Village Bank & Trust Financial Corp Stock Price (Quote)
$41.29
+0.200 (+0.487%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.12 | $42.50 | Monday, 15th Apr 2024 VBFC stock ended at $41.29. This is 0.487% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 0% from a day low at $41.29 to a day high of $41.29. |
| 90 days | $40.11 | $43.18 | |
| 52 weeks | $36.08 | $53.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-02-02 | $57.04 | $57.04 | $57.04 | $57.04 | 0 |
| 2023-02-01 | $57.04 | $57.04 | $57.04 | $57.04 | 0 |
| 2023-01-31 | $58.00 | $59.39 | $55.50 | $57.04 | 4 264 |
| 2023-01-30 | $57.71 | $57.71 | $57.71 | $57.71 | 210 |
| 2023-01-27 | $57.94 | $57.94 | $57.94 | $57.94 | 698 |
| 2023-01-26 | $57.44 | $57.44 | $57.44 | $57.44 | 0 |
| 2023-01-25 | $57.30 | $57.50 | $57.00 | $57.44 | 961 |
| 2023-01-24 | $59.48 | $59.48 | $59.48 | $59.48 | 0 |
| 2023-01-23 | $58.43 | $62.33 | $57.67 | $59.48 | 3 132 |
| 2023-01-20 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2023-01-19 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2023-01-18 | $55.70 | $56.50 | $55.50 | $55.50 | 5 709 |
| 2023-01-17 | $55.50 | $55.50 | $55.50 | $55.50 | 114 |
| 2023-01-13 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-01-12 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-01-11 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-01-10 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-01-09 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-01-06 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| 2023-01-05 | $55.00 | $55.00 | $55.00 | $55.00 | 1 138 |
| 2023-01-04 | $52.51 | $60.70 | $52.51 | $55.05 | 4 200 |
| 2023-01-03 | $52.00 | $52.00 | $52.00 | $52.00 | 600 |
| 2022-12-30 | $52.00 | $52.00 | $52.00 | $52.00 | 100 |
| 2022-12-29 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2022-12-28 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
