NASDAQ:VBFC
Village Bank & Trust Financial Corp Stock Price (Quote)
$42.35
+0.175 (+0.415%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.12 | $42.50 | Wednesday, 24th Apr 2024 VBFC stock ended at $42.35. This is 0.415% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.570% from a day low at $42.11 to a day high of $42.35. |
| 90 days | $40.11 | $43.18 | |
| 52 weeks | $36.08 | $53.90 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2022 | $49.10 | $49.10 | $49.10 | $49.10 | 517 |
| Oct 24, 2022 | $49.98 | $49.98 | $49.98 | $49.98 | 258 |
| Oct 21, 2022 | $48.00 | $49.99 | $48.00 | $49.99 | 1 116 |
| Oct 20, 2022 | $50.00 | $50.00 | $50.00 | $50.00 | 169 |
| Oct 19, 2022 | $48.00 | $56.54 | $47.99 | $50.00 | 7 018 |
| Oct 18, 2022 | $48.00 | $48.00 | $46.37 | $46.37 | 2 059 |
| Oct 17, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| Oct 14, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| Oct 13, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| Oct 12, 2022 | $48.00 | $48.00 | $48.00 | $48.00 | 182 |
| Oct 11, 2022 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| Oct 10, 2022 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| Oct 07, 2022 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| Oct 06, 2022 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| Oct 05, 2022 | $48.98 | $48.98 | $48.98 | $48.98 | 0 |
| Oct 04, 2022 | $48.98 | $48.98 | $48.98 | $48.98 | 381 |
| Oct 03, 2022 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
| Sep 30, 2022 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
| Sep 29, 2022 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
| Sep 28, 2022 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
| Sep 27, 2022 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
| Sep 26, 2022 | $48.15 | $48.15 | $48.15 | $48.15 | 0 |
| Sep 23, 2022 | $48.15 | $48.15 | $48.15 | $48.15 | 340 |
| Sep 22, 2022 | $51.20 | $51.20 | $49.00 | $49.00 | 3 064 |
| Sep 21, 2022 | $48.16 | $48.16 | $48.16 | $48.16 | 0 |
