NASDAQ:VBFC
Village Bank & Trust Financial Corp Stock Price (Quote)
$42.66
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.77 | $42.87 | Friday, 3rd May 2024 VBFC stock ended at $42.66. During the day the stock fluctuated 0% from a day low at $42.66 to a day high of $42.66. |
| 90 days | $40.11 | $43.18 | |
| 52 weeks | $36.08 | $49.50 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| Feb 22, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| Feb 21, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| Feb 17, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| Feb 16, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| Feb 15, 2023 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| Feb 14, 2023 | $53.52 | $54.00 | $53.52 | $54.00 | 939 |
| Feb 13, 2023 | $60.54 | $64.17 | $56.00 | $56.00 | 3 511 |
| Feb 10, 2023 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| Feb 09, 2023 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| Feb 08, 2023 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| Feb 07, 2023 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| Feb 06, 2023 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| Feb 03, 2023 | $55.50 | $55.50 | $55.50 | $55.50 | 264 |
| Feb 02, 2023 | $57.04 | $57.04 | $57.04 | $57.04 | 0 |
| Feb 01, 2023 | $57.04 | $57.04 | $57.04 | $57.04 | 0 |
| Jan 31, 2023 | $58.00 | $59.39 | $55.50 | $57.04 | 4 264 |
| Jan 30, 2023 | $57.71 | $57.71 | $57.71 | $57.71 | 210 |
| Jan 27, 2023 | $57.94 | $57.94 | $57.94 | $57.94 | 698 |
| Jan 26, 2023 | $57.44 | $57.44 | $57.44 | $57.44 | 0 |
| Jan 25, 2023 | $57.30 | $57.50 | $57.00 | $57.44 | 961 |
| Jan 24, 2023 | $59.48 | $59.48 | $59.48 | $59.48 | 0 |
| Jan 23, 2023 | $58.43 | $62.33 | $57.67 | $59.48 | 3 132 |
| Jan 20, 2023 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| Jan 19, 2023 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
