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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $39.52 | $39.52 | $39.52 | $39.52 | 464 |
| Nov 03, 2023 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| Nov 02, 2023 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| Nov 01, 2023 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| Oct 31, 2023 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| Oct 30, 2023 | $38.83 | $38.83 | $38.83 | $38.83 | 0 |
| Oct 27, 2023 | $42.11 | $42.11 | $38.83 | $38.83 | 1 560 |
| Oct 26, 2023 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| Oct 25, 2023 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| Oct 24, 2023 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| Oct 23, 2023 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| Oct 20, 2023 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| Oct 19, 2023 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| Oct 18, 2023 | $42.62 | $42.62 | $42.62 | $42.62 | 0 |
| Oct 17, 2023 | $42.62 | $43.20 | $42.62 | $42.62 | 393 |
| Oct 16, 2023 | $43.11 | $43.11 | $43.11 | $43.11 | 335 |
| Oct 13, 2023 | $43.11 | $43.11 | $43.11 | $43.11 | 0 |
| Oct 12, 2023 | $43.11 | $43.11 | $43.11 | $43.11 | 345 |
| Oct 11, 2023 | $43.66 | $44.95 | $43.66 | $43.66 | 205 |
| Oct 10, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| Oct 09, 2023 | $44.20 | $45.00 | $43.81 | $45.00 | 1 962 |
| Oct 06, 2023 | $44.49 | $44.49 | $44.49 | $44.49 | 318 |
| Oct 05, 2023 | $44.71 | $46.49 | $44.66 | $44.66 | 2 568 |
| Oct 04, 2023 | $46.90 | $46.90 | $46.90 | $46.90 | 0 |
| Oct 03, 2023 | $46.90 | $46.90 | $46.12 | $46.90 | 103 |
