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 |
| Apr 03, 2023 | $51.63 | $51.63 | $51.63 | $51.63 | 263 |
| Mar 31, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 184 |
| Mar 30, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 29, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 28, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 27, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 24, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 23, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 22, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 21, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 20, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 17, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 16, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 15, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 14, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 13, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 0 |
| Mar 10, 2023 | $54.50 | $54.50 | $54.50 | $54.50 | 359 |
| Mar 09, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| Mar 08, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| Mar 07, 2023 | $56.00 | $56.05 | $55.00 | $55.00 | 504 |
| Mar 06, 2023 | $56.28 | $56.28 | $56.28 | $56.28 | 0 |
| Mar 03, 2023 | $56.64 | $56.64 | $56.01 | $56.28 | 949 |
| Mar 02, 2023 | $58.98 | $58.98 | $58.98 | $58.98 | 0 |
| Mar 01, 2023 | $55.00 | $58.98 | $55.00 | $58.98 | 1 530 |
| Feb 28, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
