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 |
| 2022-12-27 | $52.00 | $52.00 | $52.00 | $52.00 | 300 |
| 2022-12-23 | $52.00 | $52.00 | $52.00 | $52.00 | 200 |
| 2022-12-22 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2022-12-21 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| 2022-12-20 | $53.50 | $53.50 | $53.50 | $53.50 | 130 |
| 2022-12-19 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-12-16 | $54.00 | $54.00 | $54.00 | $54.00 | 414 |
| 2022-12-15 | $54.50 | $54.50 | $54.50 | $54.50 | 5 305 |
| 2022-12-14 | $54.99 | $54.99 | $54.99 | $54.99 | 192 |
| 2022-12-13 | $53.39 | $53.39 | $53.39 | $53.39 | 176 |
| 2022-12-12 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
| 2022-12-09 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
| 2022-12-08 | $54.90 | $54.90 | $53.31 | $53.31 | 569 |
| 2022-12-07 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| 2022-12-06 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| 2022-12-05 | $54.95 | $55.00 | $54.95 | $55.00 | 360 |
| 2022-12-02 | $55.00 | $55.00 | $55.00 | $55.00 | 1 341 |
| 2022-12-01 | $54.90 | $55.00 | $54.90 | $55.00 | 335 |
| 2022-11-30 | $54.99 | $55.66 | $52.62 | $55.00 | 24 558 |
| 2022-11-29 | $55.00 | $55.00 | $55.00 | $55.00 | 787 |
| 2022-11-28 | $55.00 | $55.00 | $55.00 | $55.00 | 437 |
| 2022-11-25 | $56.07 | $56.07 | $56.07 | $56.07 | 0 |
| 2022-11-23 | $56.07 | $56.07 | $56.07 | $56.07 | 238 |
| 2022-11-22 | $56.70 | $56.70 | $55.59 | $55.59 | 696 |
| 2022-11-21 | $56.72 | $57.00 | $56.50 | $57.00 | 945 |
