NASDAQ:VBFC
Village Bank & Trust Financial Corp Stock Price (Quote)
$40.93
-0.360 (-0.87%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.12 | $42.50 | Tuesday, 16th Apr 2024 VBFC stock ended at $40.93. This is 0.87% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 0.90% from a day low at $40.93 to a day high of $41.30. |
| 90 days | $40.11 | $43.18 | |
| 52 weeks | $36.08 | $53.90 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-27 | $40.00 | $40.03 | $39.80 | $39.80 | 1 288 |
| 2023-12-26 | $39.53 | $39.53 | $39.53 | $39.53 | 424 |
| 2023-12-22 | $40.00 | $40.00 | $40.00 | $40.00 | 109 |
| 2023-12-21 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2023-12-20 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| 2023-12-19 | $39.23 | $39.23 | $39.23 | $39.23 | 102 |
| 2023-12-18 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2023-12-15 | $40.99 | $41.00 | $38.95 | $38.95 | 3 779 |
| 2023-12-14 | $37.00 | $40.00 | $37.00 | $40.00 | 2 408 |
| 2023-12-13 | $39.80 | $39.80 | $36.08 | $36.08 | 2 328 |
| 2023-12-12 | $39.75 | $39.75 | $39.75 | $39.75 | 270 |
| 2023-12-11 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2023-12-08 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2023-12-07 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2023-12-06 | $39.70 | $39.80 | $39.70 | $39.70 | 990 |
| 2023-12-05 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2023-12-04 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2023-12-01 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| 2023-11-30 | $39.70 | $39.82 | $39.70 | $39.70 | 327 |
| 2023-11-29 | $39.68 | $39.68 | $39.68 | $39.68 | 0 |
| 2023-11-28 | $39.68 | $39.68 | $39.68 | $39.68 | 258 |
| 2023-11-27 | $41.09 | $41.09 | $39.67 | $40.45 | 769 |
| 2023-11-24 | $39.66 | $39.66 | $39.66 | $39.66 | 0 |
| 2023-11-22 | $39.66 | $39.66 | $39.66 | $39.66 | 0 |
| 2023-11-21 | $39.66 | $39.66 | $39.66 | $39.66 | 0 |
