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 |
| Feb 16, 2024 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
| Feb 15, 2024 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
| Feb 14, 2024 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
| Feb 13, 2024 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
| Feb 12, 2024 | $41.50 | $43.18 | $41.50 | $43.18 | 4 274 |
| Feb 09, 2024 | $41.75 | $41.75 | $41.75 | $41.75 | 0 |
| Feb 08, 2024 | $42.00 | $42.00 | $41.28 | $41.75 | 981 |
| Feb 07, 2024 | $41.77 | $41.77 | $41.77 | $41.77 | 0 |
| Feb 06, 2024 | $41.77 | $41.77 | $41.77 | $41.77 | 460 |
| Feb 05, 2024 | $41.66 | $41.66 | $41.66 | $41.66 | 163 |
| Feb 02, 2024 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| Feb 01, 2024 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| Jan 31, 2024 | $42.61 | $42.61 | $42.61 | $42.61 | 0 |
| Jan 30, 2024 | $41.53 | $42.61 | $41.53 | $42.61 | 468 |
| Jan 29, 2024 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| Jan 26, 2024 | $42.50 | $42.50 | $42.50 | $42.50 | 641 |
| Jan 25, 2024 | $42.36 | $42.36 | $42.36 | $42.36 | 399 |
| Jan 24, 2024 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
| Jan 23, 2024 | $42.30 | $42.30 | $42.30 | $42.30 | 125 |
| Jan 22, 2024 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| Jan 19, 2024 | $41.28 | $41.28 | $41.28 | $41.28 | 0 |
| Jan 18, 2024 | $41.14 | $41.33 | $41.14 | $41.28 | 365 |
| Jan 17, 2024 | $41.00 | $41.62 | $41.00 | $41.12 | 2 329 |
| Jan 16, 2024 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| Jan 12, 2024 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
