NASDAQ:VBFC
Village Bank & Trust Financial Corp Stock Price (Quote)
$42.87
+0.520 (+1.23%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.12 | $42.87 | Tuesday, 30th Apr 2024 VBFC stock ended at $42.87. This is 1.23% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0% from a day low at $42.87 to a day high of $42.87. |
| 90 days | $40.11 | $43.18 | |
| 52 weeks | $36.08 | $53.90 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2024 | $42.00 | $42.00 | $42.00 | $42.00 | 607 |
| Mar 22, 2024 | $41.79 | $41.79 | $41.79 | $41.79 | 140 |
| Mar 21, 2024 | $41.80 | $41.80 | $41.80 | $41.80 | 0 |
| Mar 20, 2024 | $41.80 | $41.80 | $41.80 | $41.80 | 151 |
| Mar 19, 2024 | $41.79 | $41.79 | $41.79 | $41.79 | 0 |
| Mar 18, 2024 | $41.79 | $41.79 | $41.79 | $41.79 | 279 |
| Mar 15, 2024 | $40.61 | $41.69 | $40.61 | $41.69 | 671 |
| Mar 14, 2024 | $40.61 | $41.92 | $40.61 | $41.69 | 1 325 |
| Mar 13, 2024 | $40.61 | $40.61 | $40.61 | $40.61 | 0 |
| Mar 12, 2024 | $40.61 | $40.61 | $40.61 | $40.61 | 0 |
| Mar 11, 2024 | $41.12 | $41.12 | $40.55 | $40.61 | 48 |
| Mar 08, 2024 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| Mar 07, 2024 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| Mar 06, 2024 | $41.12 | $41.12 | $40.55 | $40.55 | 1 989 |
| Mar 05, 2024 | $41.56 | $41.56 | $40.11 | $41.56 | 3 093 |
| Mar 04, 2024 | $40.30 | $40.30 | $40.30 | $40.30 | 591 |
| Mar 01, 2024 | $40.30 | $40.30 | $40.30 | $40.30 | 259 |
| Feb 29, 2024 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| Feb 28, 2024 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| Feb 27, 2024 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| Feb 26, 2024 | $41.45 | $41.45 | $40.66 | $40.93 | 2 090 |
| Feb 23, 2024 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| Feb 22, 2024 | $41.43 | $41.43 | $41.28 | $41.28 | 896 |
| Feb 21, 2024 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
| Feb 20, 2024 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
