NASDAQ:VBFC
Village Bank & Trust Financial Corp Stock Price (Quote)
$42.87
+0.520 (+1.23%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.12 | $42.87 | Tuesday, 30th Apr 2024 VBFC stock ended at $42.87. This is 1.23% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0% from a day low at $42.87 to a day high of $42.87. |
| 90 days | $40.11 | $43.18 | |
| 52 weeks | $36.08 | $53.90 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2023 | $39.60 | $39.60 | $39.60 | $39.60 | 315 |
| Jun 06, 2023 | $40.23 | $40.49 | $39.60 | $39.61 | 2 838 |
| Jun 05, 2023 | $40.10 | $39.75 | $37.64 | $39.75 | 2 033 |
| Jun 02, 2023 | $40.30 | $40.70 | $38.50 | $40.00 | 4 119 |
| Jun 01, 2023 | $38.18 | $41.50 | $38.18 | $40.23 | 1 324 |
| May 31, 2023 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| May 30, 2023 | $43.32 | $44.00 | $42.45 | $42.45 | 273 |
| May 26, 2023 | $42.51 | $42.51 | $41.95 | $41.98 | 579 |
| May 25, 2023 | $44.50 | $45.00 | $44.50 | $45.00 | 281 |
| May 24, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| May 23, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| May 22, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| May 19, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| May 18, 2023 | $44.00 | $45.00 | $44.00 | $45.00 | 229 |
| May 17, 2023 | $44.00 | $44.00 | $44.00 | $44.00 | 153 |
| May 16, 2023 | $46.49 | $47.54 | $44.11 | $44.11 | 3 079 |
| May 15, 2023 | $46.76 | $46.76 | $46.76 | $46.76 | 202 |
| May 12, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| May 11, 2023 | $45.00 | $48.00 | $45.00 | $45.00 | 787 |
| May 10, 2023 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| May 09, 2023 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| May 08, 2023 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| May 05, 2023 | $49.50 | $49.50 | $48.58 | $49.50 | 167 |
| May 04, 2023 | $50.00 | $53.45 | $48.58 | $48.60 | 1 425 |
| May 03, 2023 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
