Village Bank and Trust Financial Corp. (VBFC)
80.21
+0.01 (0.01%)
Inactive · Last trade price on Mar 31, 2025

VBFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202580.3580.3580.1380.2180.210.01%1,281
Mar 28, 202580.2080.2380.1080.2080.200.12%3,608
Mar 27, 202580.1080.1080.1080.1080.100.02%783
Mar 26, 202580.1580.1580.0880.0880.08-0.07%877
Mar 25, 202580.0680.1480.0680.1480.14-783
Mar 24, 202580.0680.1480.0680.1480.14-0.01%595
Mar 21, 202580.0280.1580.0280.1580.150.15%1,338
Mar 20, 202580.1480.1580.0180.0380.030.04%5,054
Mar 19, 202580.0080.0080.0080.0080.00-0.04%1,702
Mar 18, 202579.9680.0479.9680.0480.04-0.14%1,065
Mar 17, 202580.1580.1580.1580.1580.15-269
Mar 14, 202580.0080.1579.9580.1580.15-2,010
Mar 13, 202580.0080.1579.8080.1580.150.17%13,965
Mar 12, 202579.9080.0179.9080.0180.010.14%2,167
Mar 11, 202579.4979.9079.4979.9079.900.64%4,774
Mar 10, 202579.4579.4579.3979.3979.390.05%549
Mar 7, 202579.3579.3579.3579.3579.35-337
Mar 6, 202579.3579.3579.3579.3579.17-155
Mar 5, 202579.3579.3579.3579.3579.170.06%390
Mar 4, 202579.3079.3079.3079.3079.12-373
Mar 3, 202579.3079.3079.3079.3079.120.01%214
Feb 28, 202579.2079.4079.2079.2979.110.37%1,153
Feb 27, 202579.0079.0079.0079.0078.820.19%3,493
Feb 26, 202578.8578.8578.8578.8578.67-210
Feb 25, 202578.8578.8578.8578.8578.67-338
Feb 24, 202578.8578.8578.8578.8578.67-307
Feb 21, 202578.8578.8578.8578.8578.67-671
Feb 20, 202578.8578.8578.8578.8578.67-156
Feb 19, 202578.8578.8578.8578.8578.67-26
Feb 18, 202578.8678.9078.8578.8578.67-0.13%1,802
Feb 14, 202578.8378.9578.8378.9578.770.15%721
Feb 13, 202578.7478.8378.7478.8378.650.15%11,884
Feb 12, 202578.6578.7478.6578.7178.530.08%3,509
Feb 11, 202578.7578.7578.6578.6578.470.13%976
Feb 10, 202578.5578.5578.5578.5578.37-734
Feb 7, 202578.7078.9378.5078.5578.37-0.19%1,982
Feb 6, 202578.1078.7078.1078.7078.520.06%1,978
Feb 5, 202578.6578.6578.6578.6578.47-0.17%461
Feb 4, 202578.7878.7878.7878.7878.601.52%319
Feb 3, 202577.6077.6077.6077.6077.42-96
Jan 31, 202577.6077.6077.6077.6077.42-187
Jan 30, 202577.6077.6077.6077.6077.42-0.51%965
Jan 29, 202578.0078.0078.0078.0077.82-156
Jan 28, 202578.0078.0078.0078.0077.82-299
Jan 27, 202578.0078.0078.0078.0077.820.13%235
Jan 24, 202577.9077.9077.9077.9077.72-683
Jan 23, 202577.5077.9077.5077.9077.720.52%1,885
Jan 22, 202577.5077.5077.5077.5077.33-2,673
Jan 21, 202577.5077.5077.5077.5077.33-383
Jan 17, 202577.5077.5577.3377.5077.33-2,298