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 |
| Jan 13, 2022 | $56.65 | $56.65 | $56.65 | $56.65 | 200 |
| Jan 12, 2022 | $57.50 | $58.17 | $57.00 | $58.17 | 800 |
| Jan 11, 2022 | $58.90 | $58.90 | $55.00 | $57.51 | 1 300 |
| Jan 10, 2022 | $57.70 | $57.70 | $57.70 | $57.70 | 400 |
| Jan 07, 2022 | $60.00 | $61.00 | $58.11 | $58.11 | 1 100 |
| Jan 06, 2022 | $59.28 | $61.00 | $59.25 | $61.00 | 800 |
| Jan 05, 2022 | $57.00 | $58.61 | $57.00 | $58.49 | 1 700 |
| Jan 04, 2022 | $58.50 | $58.61 | $58.50 | $58.61 | 645 |
| Jan 03, 2022 | $57.50 | $57.69 | $56.60 | $57.69 | 702 |
| Dec 31, 2021 | $56.09 | $58.40 | $56.09 | $57.85 | 1 229 |
| Dec 30, 2021 | $58.49 | $58.49 | $58.00 | $58.00 | 662 |
| Dec 29, 2021 | $60.25 | $60.25 | $57.00 | $59.40 | 3 460 |
| Dec 28, 2021 | $58.80 | $61.20 | $57.50 | $59.50 | 2 701 |
| Dec 27, 2021 | $60.27 | $60.27 | $60.27 | $60.27 | 266 |
| Dec 23, 2021 | $56.00 | $56.00 | $56.00 | $56.00 | 207 |
| Dec 22, 2021 | $58.50 | $58.50 | $58.50 | $58.50 | 270 |
| Dec 21, 2021 | $58.50 | $58.50 | $58.50 | $58.50 | 661 |
| Dec 20, 2021 | $56.45 | $57.90 | $56.40 | $57.51 | 2 861 |
| Dec 17, 2021 | $55.10 | $58.99 | $55.10 | $58.40 | 4 804 |
| Dec 16, 2021 | $57.50 | $58.99 | $56.76 | $57.20 | 1 761 |
| Dec 15, 2021 | $57.10 | $57.10 | $55.55 | $57.01 | 2 444 |
| Dec 14, 2021 | $56.00 | $56.80 | $54.51 | $56.80 | 1 234 |
| Dec 13, 2021 | $55.36 | $58.24 | $55.10 | $57.05 | 4 100 |
| Dec 10, 2021 | $55.62 | $56.90 | $55.40 | $56.68 | 1 028 |
| Dec 09, 2021 | $56.01 | $56.01 | $56.01 | $56.01 | 82 |
