Village Bank and Trust Financial Corp. (VBFC)
NASDAQ: VBFC · Real-Time Price · USD
77.50
-0.10 (-0.13%)
At close: Jan 17, 2025, 4:00 PM
77.60
+0.10 (0.13%)
After-hours: Jan 21, 2025, 2:26 PM EST
VBFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 383 |
| Jan 17, 2025 | 77.50 | 77.55 | 77.33 | 77.50 | 77.50 | - | 2,298 |
| Jan 16, 2025 | 76.04 | 77.90 | 76.04 | 77.50 | 77.50 | -1.15% | 1,868 |
| Jan 15, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.51% | 425 |
| Jan 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 976 |
| Jan 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.51% | 764 |
| Jan 10, 2025 | 78.00 | 78.40 | 78.00 | 78.40 | 78.40 | - | 11,377 |
| Jan 8, 2025 | 78.35 | 78.40 | 78.35 | 78.40 | 78.40 | - | 2,841 |
| Jan 7, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | 187 |
| Jan 6, 2025 | 78.95 | 78.95 | 78.40 | 78.40 | 78.40 | 0.71% | 242 |
| Jan 3, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - | 140 |
| Jan 2, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - | 95 |
| Dec 31, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - | 116 |
| Dec 30, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - | 127 |
| Dec 27, 2024 | 77.80 | 78.00 | 77.70 | 77.85 | 77.85 | -2.26% | 3,130 |
| Dec 26, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - | 16 |
| Dec 24, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - | 100 |
| Dec 23, 2024 | 79.70 | 79.70 | 78.75 | 79.65 | 79.65 | -1.56% | 685 |
| Dec 20, 2024 | 77.70 | 80.91 | 77.70 | 80.91 | 80.91 | 4.09% | 13,607 |
| Dec 19, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - | 170 |
| Dec 18, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | 0.30% | 176 |
| Dec 17, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 69 |
| Dec 16, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 40 |
| Dec 13, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 14 |
| Dec 12, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 12 |
| Dec 11, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 49 |
| Dec 10, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 48 |
| Dec 9, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 143 |
| Dec 6, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 100 |
| Dec 5, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 62 |
| Dec 4, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 65 |
| Dec 3, 2024 | 77.50 | 77.50 | 77.47 | 77.50 | 77.50 | - | 11,164 |
| Dec 2, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.39% | 713 |
| Nov 29, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.13% | 670 |
| Nov 27, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | - | 63 |
| Nov 26, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | - | 37 |
| Nov 25, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | - | 275 |
| Nov 22, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | - | 76 |
| Nov 21, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | - | 18 |
| Nov 20, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | - | 33 |
| Nov 19, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | - | 122 |
| Nov 18, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | - | 184 |
| Nov 15, 2024 | 77.30 | 77.90 | 77.30 | 77.90 | 77.72 | 0.36% | 1,284 |
| Nov 14, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.44 | - | 24 |
| Nov 13, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.44 | - | 164 |
| Nov 12, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.44 | - | 211 |
| Nov 11, 2024 | 76.95 | 77.62 | 76.50 | 77.62 | 77.44 | 0.87% | 575 |
| Nov 8, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.77 | - | 77 |
| Nov 7, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.77 | - | 186 |
| Nov 6, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.77 | 0.01% | 501 |
| Nov 5, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.76 | 0.15% | 349 |
| Nov 4, 2024 | 76.70 | 76.83 | 76.62 | 76.83 | 76.65 | -0.16% | 1,490 |
| Nov 1, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.77 | 1.03% | 389 |
| Oct 31, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 75.99 | -0.50% | 562 |
| Oct 30, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.37 | - | 24 |
| Oct 29, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.37 | 0.66% | 306 |
| Oct 28, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.87 | - | 548 |
| Oct 25, 2024 | 76.45 | 76.45 | 76.05 | 76.05 | 75.87 | -0.52% | 1,012 |
| Oct 24, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.27 | 0.59% | 349 |
| Oct 23, 2024 | 76.15 | 76.15 | 76.00 | 76.00 | 75.83 | - | 356 |
| Oct 22, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.83 | - | 1,060 |
| Oct 21, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.83 | - | 103 |
| Oct 18, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.83 | - | 6 |
| Oct 17, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.83 | - | 128 |
| Oct 16, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.83 | 0.04% | 27,314 |
| Oct 15, 2024 | 76.00 | 76.00 | 75.92 | 75.97 | 75.80 | 0.07% | 1,620 |
| Oct 14, 2024 | 76.00 | 76.00 | 75.90 | 75.92 | 75.75 | -0.17% | 21,356 |
| Oct 11, 2024 | 76.05 | 76.10 | 76.00 | 76.05 | 75.87 | 0.07% | 12,218 |
| Oct 10, 2024 | 76.00 | 76.15 | 76.00 | 76.00 | 75.83 | -0.11% | 4,379 |
| Oct 9, 2024 | 76.00 | 76.08 | 76.00 | 76.08 | 75.91 | 0.02% | 3,019 |
| Oct 8, 2024 | 76.15 | 76.25 | 76.00 | 76.06 | 75.89 | 0.08% | 1,124 |
| Oct 7, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.83 | - | 299 |
| Oct 4, 2024 | 76.01 | 76.01 | 76.00 | 76.00 | 75.83 | 0.32% | 8,260 |
| Oct 3, 2024 | 75.65 | 75.76 | 75.50 | 75.76 | 75.58 | -0.03% | 4,474 |
| Oct 2, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.60 | 0.03% | 402 |
| Oct 1, 2024 | 76.25 | 76.25 | 75.75 | 75.75 | 75.58 | -0.66% | 3,903 |
| Sep 30, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.07 | - | 490 |
| Sep 27, 2024 | 76.00 | 76.25 | 75.76 | 76.25 | 76.07 | -0.27% | 2,666 |
| Sep 26, 2024 | 75.46 | 76.46 | 75.46 | 76.46 | 76.28 | 0.76% | 820 |
| Sep 25, 2024 | 76.91 | 77.46 | 75.50 | 75.88 | 75.71 | -1.45% | 5,379 |
| Sep 24, 2024 | 76.50 | 77.68 | 75.05 | 77.00 | 76.82 | 42.59% | 53,877 |
| Sep 23, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.88 | - | 29 |
| Sep 20, 2024 | 51.40 | 54.00 | 51.40 | 54.00 | 53.88 | 5.37% | 4,923 |
| Sep 19, 2024 | 51.19 | 51.25 | 51.19 | 51.25 | 51.13 | 1.26% | 461 |
| Sep 18, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.49 | - | 156 |
| Sep 17, 2024 | 50.66 | 50.90 | 50.52 | 50.61 | 50.49 | 0.18% | 1,791 |
| Sep 16, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.40 | 0.16% | 1,084 |
| Sep 13, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.32 | - | 14 |
| Sep 12, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.32 | - | 37 |
| Sep 11, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.32 | 4.00% | 128 |
| Sep 10, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.39 | - | 43 |
| Sep 9, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.39 | - | 72 |
| Sep 6, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.39 | - | 20 |
| Sep 5, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.21 | - | 17 |
| Sep 4, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.21 | - | 14 |
| Sep 3, 2024 | 48.49 | 48.50 | 48.49 | 48.50 | 48.21 | - | 1,539 |
| Aug 30, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.21 | - | 70 |
| Aug 29, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.21 | - | 688 |
| Aug 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.21 | 0.41% | 446 |
| Aug 27, 2024 | 48.26 | 48.30 | 48.26 | 48.30 | 48.01 | 1.09% | 2,117 |