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 |
| Jan 18, 2023 | $55.70 | $56.50 | $55.50 | $55.50 | 5 709 |
| Jan 17, 2023 | $55.50 | $55.50 | $55.50 | $55.50 | 114 |
| Jan 13, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| Jan 12, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| Jan 11, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| Jan 10, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| Jan 09, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| Jan 06, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 0 |
| Jan 05, 2023 | $55.00 | $55.00 | $55.00 | $55.00 | 1 138 |
| Jan 04, 2023 | $52.51 | $60.70 | $52.51 | $55.05 | 4 200 |
| Jan 03, 2023 | $52.00 | $52.00 | $52.00 | $52.00 | 600 |
| Dec 30, 2022 | $52.00 | $52.00 | $52.00 | $52.00 | 100 |
| Dec 29, 2022 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| Dec 28, 2022 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| Dec 27, 2022 | $52.00 | $52.00 | $52.00 | $52.00 | 300 |
| Dec 23, 2022 | $52.00 | $52.00 | $52.00 | $52.00 | 200 |
| Dec 22, 2022 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| Dec 21, 2022 | $53.50 | $53.50 | $53.50 | $53.50 | 0 |
| Dec 20, 2022 | $53.50 | $53.50 | $53.50 | $53.50 | 130 |
| Dec 19, 2022 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| Dec 16, 2022 | $54.00 | $54.00 | $54.00 | $54.00 | 414 |
| Dec 15, 2022 | $54.50 | $54.50 | $54.50 | $54.50 | 5 305 |
| Dec 14, 2022 | $54.99 | $54.99 | $54.99 | $54.99 | 192 |
| Dec 13, 2022 | $53.39 | $53.39 | $53.39 | $53.39 | 176 |
| Dec 12, 2022 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
