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 |
| Sep 25, 2023 | $45.86 | $46.00 | $45.86 | $46.00 | 421 |
| Sep 22, 2023 | $45.24 | $45.24 | $45.24 | $45.24 | 131 |
| Sep 21, 2023 | $45.25 | $45.25 | $45.15 | $45.15 | 537 |
| Sep 20, 2023 | $47.41 | $47.41 | $44.66 | $44.66 | 633 |
| Sep 19, 2023 | $46.30 | $46.30 | $45.27 | $46.30 | 1 365 |
| Sep 18, 2023 | $44.28 | $44.28 | $44.28 | $44.28 | 0 |
| Sep 15, 2023 | $44.28 | $46.20 | $44.28 | $44.28 | 491 |
| Sep 14, 2023 | $46.64 | $46.64 | $46.64 | $46.64 | 0 |
| Sep 13, 2023 | $46.64 | $46.64 | $46.64 | $46.64 | 0 |
| Sep 12, 2023 | $46.48 | $47.18 | $45.55 | $46.64 | 990 |
| Sep 11, 2023 | $46.94 | $47.69 | $45.85 | $46.00 | 3 551 |
| Sep 08, 2023 | $46.75 | $47.13 | $46.24 | $46.25 | 2 631 |
| Sep 07, 2023 | $44.91 | $46.00 | $44.91 | $45.80 | 1 738 |
| Sep 06, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| Sep 05, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| Sep 01, 2023 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| Aug 31, 2023 | $43.66 | $45.00 | $43.66 | $45.00 | 1 853 |
| Aug 30, 2023 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
| Aug 29, 2023 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
| Aug 28, 2023 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
| Aug 25, 2023 | $41.97 | $45.92 | $41.97 | $45.70 | 396 |
| Aug 24, 2023 | $46.39 | $46.39 | $46.39 | $46.39 | 232 |
| Aug 23, 2023 | $48.30 | $48.30 | $48.30 | $48.30 | 0 |
| Aug 22, 2023 | $45.01 | $48.30 | $45.01 | $48.30 | 1 126 |
| Aug 21, 2023 | $47.48 | $48.39 | $46.14 | $47.13 | 2 861 |
