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 |
| Jul 14, 2023 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| Jul 13, 2023 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| Jul 12, 2023 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| Jul 11, 2023 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| Jul 10, 2023 | $44.40 | $44.58 | $44.40 | $44.40 | 173 |
| Jul 07, 2023 | $44.40 | $44.40 | $44.40 | $44.40 | 0 |
| Jul 06, 2023 | $43.90 | $44.40 | $43.70 | $44.40 | 1 377 |
| Jul 05, 2023 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| Jul 03, 2023 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| Jun 30, 2023 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| Jun 29, 2023 | $43.20 | $43.20 | $43.20 | $43.20 | 0 |
| Jun 28, 2023 | $42.46 | $44.58 | $42.46 | $43.20 | 3 915 |
| Jun 27, 2023 | $42.42 | $43.91 | $42.42 | $43.28 | 1 400 |
| Jun 26, 2023 | $43.50 | $43.50 | $43.50 | $43.50 | 0 |
| Jun 23, 2023 | $43.50 | $43.99 | $43.50 | $43.50 | 235 |
| Jun 22, 2023 | $44.14 | $44.14 | $44.14 | $44.14 | 401 |
| Jun 21, 2023 | $43.30 | $43.30 | $43.30 | $43.30 | 0 |
| Jun 20, 2023 | $43.45 | $43.85 | $42.50 | $43.30 | 914 |
| Jun 16, 2023 | $42.72 | $45.50 | $42.72 | $42.72 | 1 192 |
| Jun 15, 2023 | $45.75 | $45.75 | $45.75 | $45.75 | 0 |
| Jun 14, 2023 | $44.72 | $46.80 | $44.72 | $45.75 | 2 265 |
| Jun 13, 2023 | $42.40 | $45.00 | $43.43 | $45.00 | 3 567 |
| Jun 12, 2023 | $40.99 | $43.64 | $40.98 | $42.28 | 3 065 |
| Jun 09, 2023 | $38.80 | $38.80 | $38.80 | $38.80 | 664 |
| Jun 08, 2023 | $39.60 | $39.60 | $39.30 | $39.30 | 933 |
