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 |
| Aug 24, 2022 | $49.56 | $49.56 | $49.56 | $49.56 | 170 |
| Aug 23, 2022 | $48.98 | $48.98 | $48.98 | $48.98 | 150 |
| Aug 22, 2022 | $49.24 | $49.24 | $48.35 | $48.35 | 388 |
| Aug 19, 2022 | $48.35 | $48.35 | $48.35 | $48.35 | 523 |
| Aug 18, 2022 | $48.12 | $50.01 | $48.12 | $50.01 | 711 |
| Aug 17, 2022 | $49.60 | $49.60 | $49.60 | $49.60 | 534 |
| Aug 16, 2022 | $52.10 | $52.10 | $49.06 | $50.10 | 842 |
| Aug 15, 2022 | $51.90 | $52.49 | $50.64 | $52.47 | 1 922 |
| Aug 12, 2022 | $49.70 | $52.18 | $49.67 | $52.18 | 3 044 |
| Aug 11, 2022 | $51.81 | $51.81 | $51.81 | $51.81 | 3 |
| Aug 10, 2022 | $52.00 | $52.00 | $50.80 | $52.00 | 479 |
| Aug 09, 2022 | $51.95 | $56.35 | $51.14 | $51.50 | 4 569 |
| Aug 08, 2022 | $51.86 | $51.86 | $51.86 | $51.86 | 1 |
| Aug 05, 2022 | $51.87 | $51.87 | $51.87 | $51.87 | 339 |
| Aug 04, 2022 | $54.45 | $56.68 | $52.31 | $53.50 | 2 138 |
| Aug 03, 2022 | $48.46 | $57.30 | $48.46 | $53.95 | 5 191 |
| Aug 02, 2022 | $47.81 | $47.81 | $47.81 | $47.81 | 16 |
| Aug 01, 2022 | $47.70 | $47.70 | $47.70 | $47.70 | 0 |
| Jul 29, 2022 | $47.95 | $48.75 | $47.95 | $48.30 | 1 578 |
| Jul 28, 2022 | $47.95 | $47.95 | $47.95 | $47.95 | 180 |
| Jul 27, 2022 | $46.28 | $46.28 | $45.25 | $45.25 | 872 |
| Jul 26, 2022 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| Jul 25, 2022 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| Jul 22, 2022 | $45.25 | $45.25 | $45.25 | $45.25 | 394 |
| Jul 21, 2022 | $45.25 | $46.00 | $45.25 | $46.00 | 542 |
