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 |
| Dec 09, 2022 | $53.31 | $53.31 | $53.31 | $53.31 | 0 |
| Dec 08, 2022 | $54.90 | $54.90 | $53.31 | $53.31 | 569 |
| Dec 07, 2022 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| Dec 06, 2022 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| Dec 05, 2022 | $54.95 | $55.00 | $54.95 | $55.00 | 360 |
| Dec 02, 2022 | $55.00 | $55.00 | $55.00 | $55.00 | 1 341 |
| Dec 01, 2022 | $54.90 | $55.00 | $54.90 | $55.00 | 335 |
| Nov 30, 2022 | $54.99 | $55.66 | $52.62 | $55.00 | 24 558 |
| Nov 29, 2022 | $55.00 | $55.00 | $55.00 | $55.00 | 787 |
| Nov 28, 2022 | $55.00 | $55.00 | $55.00 | $55.00 | 437 |
| Nov 25, 2022 | $56.07 | $56.07 | $56.07 | $56.07 | 0 |
| Nov 23, 2022 | $56.07 | $56.07 | $56.07 | $56.07 | 238 |
| Nov 22, 2022 | $56.70 | $56.70 | $55.59 | $55.59 | 696 |
| Nov 21, 2022 | $56.72 | $57.00 | $56.50 | $57.00 | 945 |
| Nov 18, 2022 | $54.00 | $57.00 | $54.00 | $56.72 | 3 505 |
| Nov 17, 2022 | $53.00 | $57.96 | $53.00 | $53.52 | 4 398 |
| Nov 16, 2022 | $52.25 | $53.28 | $51.18 | $52.25 | 3 723 |
| Nov 15, 2022 | $51.53 | $51.53 | $51.53 | $51.53 | 0 |
| Nov 14, 2022 | $51.53 | $51.53 | $50.50 | $51.53 | 967 |
| Nov 11, 2022 | $50.50 | $50.50 | $50.50 | $50.50 | 499 |
| Nov 10, 2022 | $51.96 | $51.96 | $51.96 | $51.96 | 0 |
| Nov 09, 2022 | $51.96 | $51.96 | $51.96 | $51.96 | 216 |
| Nov 08, 2022 | $51.96 | $53.60 | $50.00 | $50.00 | 2 674 |
| Nov 07, 2022 | $49.66 | $49.78 | $49.66 | $49.77 | 455 |
| Nov 04, 2022 | $49.81 | $49.81 | $49.81 | $49.81 | 0 |
