NASDAQ:VBFC
Village Bank & Trust Financial Corp Stock Price (Quote)
$40.93
+0 (+0%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.12 | $42.50 | Wednesday, 17th Apr 2024 VBFC stock ended at $40.93. During the day the stock fluctuated 0% from a day low at $40.93 to a day high of $40.93. |
| 90 days | $40.11 | $43.18 | |
| 52 weeks | $36.08 | $53.90 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2024-04-16 | $41.30 | $41.30 | $40.93 | $40.93 | 1 288 |
| 2024-04-15 | $41.29 | $41.29 | $41.29 | $41.29 | 1 908 |
| 2024-04-12 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2024-04-11 | $41.09 | $41.09 | $41.09 | $41.09 | 0 |
| 2024-04-10 | $41.26 | $41.30 | $41.09 | $41.09 | 1 747 |
| 2024-04-09 | $41.26 | $41.26 | $41.26 | $41.26 | 0 |
| 2024-04-08 | $41.26 | $41.26 | $41.26 | $41.26 | 436 |
| 2024-04-05 | $41.01 | $41.13 | $41.01 | $41.13 | 3 236 |
| 2024-04-04 | $40.98 | $41.40 | $40.91 | $41.12 | 9 566 |
| 2024-04-03 | $40.80 | $40.80 | $40.77 | $40.80 | 3 650 |
| 2024-04-02 | $40.75 | $41.01 | $40.30 | $40.30 | 4 353 |
| 2024-04-01 | $41.61 | $41.61 | $40.12 | $40.98 | 5 015 |
| 2024-03-28 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2024-03-27 | $42.47 | $42.50 | $41.75 | $42.50 | 833 |
| 2024-03-26 | $42.00 | $42.00 | $42.00 | $42.00 | 92 |
| 2024-03-25 | $42.00 | $42.00 | $42.00 | $42.00 | 607 |
| 2024-03-22 | $41.79 | $41.79 | $41.79 | $41.79 | 140 |
| 2024-03-21 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| 2024-03-20 | $41.80 | $41.80 | $41.80 | $41.80 | 151 |
| 2024-03-19 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| 2024-03-18 | $41.79 | $41.79 | $41.79 | $41.79 | 279 |
| 2024-03-15 | $40.61 | $41.69 | $40.61 | $41.69 | 671 |
| 2024-03-14 | $40.61 | $41.92 | $40.61 | $41.69 | 1 325 |
| 2024-03-13 | $40.61 | $40.61 | $40.61 | $40.61 | 0 |
