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 |
| Sep 29, 2022 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
| Sep 28, 2022 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
| Sep 27, 2022 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
| Sep 26, 2022 | $48.15 | $48.15 | $48.15 | $48.15 | 0 |
| Sep 23, 2022 | $48.15 | $48.15 | $48.15 | $48.15 | 340 |
| Sep 22, 2022 | $51.20 | $51.20 | $49.00 | $49.00 | 3 064 |
| Sep 21, 2022 | $48.16 | $48.16 | $48.16 | $48.16 | 0 |
| Sep 20, 2022 | $48.16 | $48.16 | $48.16 | $48.16 | 345 |
| Sep 19, 2022 | $49.10 | $49.10 | $49.00 | $49.00 | 32 |
| Sep 16, 2022 | $49.10 | $49.10 | $49.10 | $49.10 | 197 |
| Sep 15, 2022 | $48.16 | $48.16 | $48.16 | $48.16 | 0 |
| Sep 14, 2022 | $48.16 | $48.16 | $48.16 | $48.16 | 166 |
| Sep 13, 2022 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| Sep 12, 2022 | $52.21 | $52.21 | $52.21 | $52.21 | 647 |
| Sep 09, 2022 | $48.16 | $48.16 | $48.16 | $48.16 | 166 |
| Sep 08, 2022 | $48.05 | $48.05 | $48.05 | $48.05 | 236 |
| Sep 07, 2022 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
| Sep 06, 2022 | $50.23 | $50.23 | $50.23 | $50.23 | 0 |
| Sep 02, 2022 | $50.70 | $50.70 | $50.70 | $50.70 | 0 |
| Sep 01, 2022 | $48.31 | $48.31 | $48.31 | $48.31 | 0 |
| Aug 31, 2022 | $48.31 | $48.31 | $48.31 | $48.31 | 208 |
| Aug 30, 2022 | $50.99 | $50.99 | $50.99 | $50.99 | 0 |
| Aug 29, 2022 | $49.02 | $49.02 | $49.02 | $49.02 | 354 |
| Aug 26, 2022 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
| Aug 25, 2022 | $49.56 | $49.56 | $49.56 | $49.56 | 0 |
