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 11, 2024 | $41.36 | $41.40 | $40.70 | $41.40 | 2 335 |
| Jan 10, 2024 | $40.76 | $40.76 | $40.76 | $40.76 | 101 |
| Jan 09, 2024 | $40.02 | $40.02 | $40.02 | $40.02 | 0 |
| Jan 08, 2024 | $40.02 | $40.02 | $40.02 | $40.02 | 0 |
| Jan 05, 2024 | $40.02 | $40.02 | $40.02 | $40.02 | 362 |
| Jan 04, 2024 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| Jan 03, 2024 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| Jan 02, 2024 | $39.86 | $39.86 | $39.86 | $39.86 | 0 |
| Dec 29, 2023 | $39.86 | $39.86 | $39.86 | $39.86 | 367 |
| Dec 28, 2023 | $39.80 | $39.80 | $39.80 | $39.80 | 0 |
| Dec 27, 2023 | $40.00 | $40.03 | $39.80 | $39.80 | 1 288 |
| Dec 26, 2023 | $39.53 | $39.53 | $39.53 | $39.53 | 424 |
| Dec 22, 2023 | $40.00 | $40.00 | $40.00 | $40.00 | 109 |
| Dec 21, 2023 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| Dec 20, 2023 | $39.23 | $39.23 | $39.23 | $39.23 | 0 |
| Dec 19, 2023 | $39.23 | $39.23 | $39.23 | $39.23 | 102 |
| Dec 18, 2023 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| Dec 15, 2023 | $40.99 | $41.00 | $38.95 | $38.95 | 3 779 |
| Dec 14, 2023 | $37.00 | $40.00 | $37.00 | $40.00 | 2 408 |
| Dec 13, 2023 | $39.80 | $39.80 | $36.08 | $36.08 | 2 328 |
| Dec 12, 2023 | $39.75 | $39.75 | $39.75 | $39.75 | 270 |
| Dec 11, 2023 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| Dec 08, 2023 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| Dec 07, 2023 | $39.70 | $39.70 | $39.70 | $39.70 | 0 |
| Dec 06, 2023 | $39.70 | $39.80 | $39.70 | $39.70 | 990 |
