NASDAQ:VBFC
Village Bank & Trust Financial Corp Stock Price (Quote)
$42.82
+0.160 (+0.375%)
At Close: May 07, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 VBFC stock ended at $42.82. This is 0.375% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0% from a day low at $42.82 to a day high of $42.82. |
90 days | $113.65 | $133.77 | |
52 weeks | $171.20 | $133.77 |
Date | Open | High | Low | Close | Volume |
Apr 02, 2024 | $40.75 | $41.01 | $40.30 | $40.30 | 4 353 |
Apr 01, 2024 | $41.61 | $41.61 | $40.12 | $40.98 | 5 015 |
Mar 28, 2024 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
Mar 27, 2024 | $42.47 | $42.50 | $41.75 | $42.50 | 833 |
Mar 26, 2024 | $42.00 | $42.00 | $42.00 | $42.00 | 92 |
Mar 25, 2024 | $42.00 | $42.00 | $42.00 | $42.00 | 607 |
Mar 22, 2024 | $41.79 | $41.79 | $41.79 | $41.79 | 140 |
Mar 21, 2024 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
Mar 20, 2024 | $41.80 | $41.80 | $41.80 | $41.80 | 151 |
Mar 19, 2024 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
Mar 18, 2024 | $41.79 | $41.79 | $41.79 | $41.79 | 279 |
Mar 15, 2024 | $40.61 | $41.69 | $40.61 | $41.69 | 671 |
Mar 14, 2024 | $40.61 | $41.92 | $40.61 | $41.69 | 1 325 |
Mar 13, 2024 | $40.61 | $40.61 | $40.61 | $40.61 | 0 |
Mar 12, 2024 | $40.61 | $40.61 | $40.61 | $40.61 | 0 |
Mar 11, 2024 | $41.12 | $41.12 | $40.55 | $40.61 | 48 |
Mar 08, 2024 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
Mar 07, 2024 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
Mar 06, 2024 | $41.12 | $41.12 | $40.55 | $40.55 | 1 989 |
Mar 05, 2024 | $41.56 | $41.56 | $40.11 | $41.56 | 3 093 |
Mar 04, 2024 | $40.30 | $40.30 | $40.30 | $40.30 | 591 |
Mar 01, 2024 | $40.30 | $40.30 | $40.30 | $40.30 | 259 |
Feb 29, 2024 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
Feb 28, 2024 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
Feb 27, 2024 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |