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 |
| Aug 18, 2023 | $47.50 | $47.50 | $47.50 | $47.50 | 123 |
| Aug 17, 2023 | $47.55 | $48.70 | $46.80 | $47.90 | 2 158 |
| Aug 16, 2023 | $47.57 | $47.90 | $46.90 | $46.90 | 894 |
| Aug 15, 2023 | $48.00 | $48.00 | $46.65 | $48.00 | 556 |
| Aug 14, 2023 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| Aug 11, 2023 | $47.19 | $47.80 | $46.98 | $47.50 | 818 |
| Aug 10, 2023 | $42.61 | $48.00 | $42.61 | $46.93 | 5 643 |
| Aug 09, 2023 | $42.03 | $42.84 | $42.03 | $42.84 | 708 |
| Aug 08, 2023 | $44.30 | $44.86 | $44.30 | $44.30 | 601 |
| Aug 07, 2023 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| Aug 04, 2023 | $46.00 | $46.00 | $46.00 | $46.00 | 0 |
| Aug 03, 2023 | $46.00 | $46.00 | $46.00 | $46.00 | 200 |
| Aug 02, 2023 | $46.99 | $48.50 | $46.30 | $46.60 | 1 808 |
| Aug 01, 2023 | $45.77 | $47.73 | $45.34 | $46.38 | 3 846 |
| Jul 31, 2023 | $47.15 | $48.00 | $45.29 | $45.29 | 914 |
| Jul 28, 2023 | $47.27 | $48.00 | $46.99 | $46.99 | 681 |
| Jul 27, 2023 | $48.00 | $49.00 | $46.00 | $46.00 | 1 680 |
| Jul 26, 2023 | $48.67 | $49.40 | $47.33 | $47.99 | 1 984 |
| Jul 25, 2023 | $46.55 | $47.50 | $45.49 | $47.49 | 707 |
| Jul 24, 2023 | $45.31 | $45.31 | $45.31 | $45.31 | 0 |
| Jul 21, 2023 | $45.31 | $46.97 | $45.31 | $45.31 | 306 |
| Jul 20, 2023 | $44.40 | $47.24 | $43.98 | $47.20 | 1 295 |
| Jul 19, 2023 | $43.60 | $43.60 | $43.46 | $43.46 | 941 |
| Jul 18, 2023 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| Jul 17, 2023 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
