Village Bank and Trust Financial Corp. (VBFC)
NASDAQ: VBFC · Real-Time Price · USD
78.85
-0.31 (-0.39%)
Feb 18, 2025, 4:00 PM EST - Market open
VBFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - | 671 |
| Feb 20, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - | 156 |
| Feb 19, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | - | 26 |
| Feb 18, 2025 | 78.86 | 78.90 | 78.85 | 78.85 | 78.85 | -0.13% | 1,802 |
| Feb 14, 2025 | 78.83 | 78.95 | 78.83 | 78.95 | 78.95 | 0.15% | 721 |
| Feb 13, 2025 | 78.74 | 78.83 | 78.74 | 78.83 | 78.83 | 0.15% | 11,884 |
| Feb 12, 2025 | 78.65 | 78.74 | 78.65 | 78.71 | 78.71 | 0.08% | 3,509 |
| Feb 11, 2025 | 78.75 | 78.75 | 78.65 | 78.65 | 78.65 | 0.13% | 976 |
| Feb 10, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - | 734 |
| Feb 7, 2025 | 78.70 | 78.93 | 78.50 | 78.55 | 78.55 | -0.19% | 1,982 |
| Feb 6, 2025 | 78.10 | 78.70 | 78.10 | 78.70 | 78.70 | 0.06% | 1,978 |
| Feb 5, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -0.17% | 461 |
| Feb 4, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 1.52% | 319 |
| Feb 3, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | 96 |
| Jan 31, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | 187 |
| Jan 30, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.51% | 965 |
| Jan 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 156 |
| Jan 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 299 |
| Jan 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.13% | 235 |
| Jan 24, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 683 |
| Jan 23, 2025 | 77.50 | 77.90 | 77.50 | 77.90 | 77.90 | 0.52% | 1,885 |
| Jan 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 2,673 |
| 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 |