Village Bank and Trust Financial Corp. (VBFC)
NASDAQ: VBFC · Real-Time Price · USD
77.90
+0.85 (1.10%)
Nov 15, 2024, 4:00 PM EST - Market closed
VBFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 33 |
| Nov 19, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 122 |
| Nov 18, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 184 |
| Nov 15, 2024 | 77.30 | 77.90 | 77.30 | 77.90 | 77.90 | 0.36% | 1,284 |
| Nov 14, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - | 24 |
| Nov 13, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - | 164 |
| Nov 12, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - | 211 |
| Nov 11, 2024 | 76.95 | 77.62 | 76.50 | 77.62 | 77.62 | 0.87% | 575 |
| Nov 8, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - | 77 |
| Nov 7, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | - | 186 |
| Nov 6, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.01% | 501 |
| Nov 5, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.15% | 349 |
| Nov 4, 2024 | 76.70 | 76.83 | 76.62 | 76.83 | 76.83 | -0.16% | 1,490 |
| Nov 1, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 1.03% | 389 |
| Oct 31, 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | -0.50% | 562 |
| Oct 30, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | - | 24 |
| Oct 29, 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 0.66% | 306 |
| Oct 28, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | 548 |
| Oct 25, 2024 | 76.45 | 76.45 | 76.05 | 76.05 | 76.05 | -0.52% | 1,012 |
| Oct 24, 2024 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.59% | 349 |
| Oct 23, 2024 | 76.15 | 76.15 | 76.00 | 76.00 | 76.00 | - | 356 |
| Oct 22, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,060 |
| Oct 21, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 103 |
| Oct 18, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 6 |
| Oct 17, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 128 |
| Oct 16, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.04% | 27,314 |
| Oct 15, 2024 | 76.00 | 76.00 | 75.92 | 75.97 | 75.97 | 0.07% | 1,620 |
| Oct 14, 2024 | 76.00 | 76.00 | 75.90 | 75.92 | 75.92 | -0.17% | 21,356 |
| Oct 11, 2024 | 76.05 | 76.10 | 76.00 | 76.05 | 76.05 | 0.07% | 12,218 |
| Oct 10, 2024 | 76.00 | 76.15 | 76.00 | 76.00 | 76.00 | -0.11% | 4,379 |
| Oct 9, 2024 | 76.00 | 76.08 | 76.00 | 76.08 | 76.08 | 0.02% | 3,019 |
| Oct 8, 2024 | 76.15 | 76.25 | 76.00 | 76.06 | 76.06 | 0.08% | 1,124 |
| Oct 7, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 299 |
| Oct 4, 2024 | 76.01 | 76.01 | 76.00 | 76.00 | 76.00 | 0.32% | 8,260 |
| Oct 3, 2024 | 75.65 | 75.76 | 75.50 | 75.76 | 75.76 | -0.03% | 4,474 |
| Oct 2, 2024 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.03% | 402 |
| Oct 1, 2024 | 76.25 | 76.25 | 75.75 | 75.75 | 75.75 | -0.66% | 3,903 |
| Sep 30, 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | - | 490 |
| Sep 27, 2024 | 76.00 | 76.25 | 75.76 | 76.25 | 76.25 | -0.27% | 2,666 |
| Sep 26, 2024 | 75.46 | 76.46 | 75.46 | 76.46 | 76.46 | 0.76% | 820 |
| Sep 25, 2024 | 76.91 | 77.46 | 75.50 | 75.88 | 75.88 | -1.45% | 5,379 |
| Sep 24, 2024 | 76.50 | 77.68 | 75.05 | 77.00 | 77.00 | 42.59% | 53,877 |
| Sep 23, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 29 |
| Sep 20, 2024 | 51.40 | 54.00 | 51.40 | 54.00 | 54.00 | 5.37% | 4,923 |
| Sep 19, 2024 | 51.19 | 51.25 | 51.19 | 51.25 | 51.25 | 1.26% | 461 |
| Sep 18, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | - | 156 |
| Sep 17, 2024 | 50.66 | 50.90 | 50.52 | 50.61 | 50.61 | 0.18% | 1,791 |
| Sep 16, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.16% | 1,084 |
| Sep 13, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - | 14 |
| Sep 12, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - | 37 |
| Sep 11, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 4.00% | 128 |
| Sep 10, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 43 |
| Sep 9, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 72 |
| Sep 6, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 20 |
| Sep 5, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | - | 17 |
| Sep 4, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | - | 14 |
| Sep 3, 2024 | 48.49 | 48.50 | 48.49 | 48.50 | 48.32 | - | 1,539 |
| Aug 30, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | - | 70 |
| Aug 29, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | - | 688 |
| Aug 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | 0.41% | 446 |
| Aug 27, 2024 | 48.26 | 48.30 | 48.26 | 48.30 | 48.12 | 1.09% | 2,117 |
| Aug 26, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 2 |
| Aug 23, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 13 |
| Aug 22, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | - |
| Aug 21, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | - |
| Aug 20, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 2 |
| Aug 19, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 59 |
| Aug 16, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 2 |
| Aug 15, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 29 |
| Aug 14, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 39 |
| Aug 13, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 2 |
| Aug 12, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 55 |
| Aug 9, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 31 |
| Aug 8, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.60 | - | 6 |
| Aug 7, 2024 | 46.77 | 47.94 | 46.77 | 47.78 | 47.60 | 0.99% | 2,607 |
| Aug 6, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.14 | - | 3 |
| Aug 5, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.14 | 0.68% | 162 |
| Aug 2, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.82 | - | 697 |
| Aug 1, 2024 | 46.85 | 46.99 | 46.82 | 46.99 | 46.82 | 0.36% | 334 |
| Jul 31, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.65 | 0.04% | 433 |
| Jul 30, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | - | 11 |
| Jul 29, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.63 | 0.65% | 538 |
| Jul 26, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.33 | 0.17% | 107 |
| Jul 25, 2024 | 46.31 | 47.15 | 46.31 | 46.42 | 46.25 | -0.17% | 920 |
| Jul 24, 2024 | 47.89 | 47.89 | 45.99 | 46.50 | 46.33 | -4.12% | 439 |
| Jul 23, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | - | 38 |
| Jul 22, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | - | 48 |
| Jul 19, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | - | 70 |
| Jul 18, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | - | 191 |
| Jul 17, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | - | 59 |
| Jul 16, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.32 | 0.06% | 2,004 |
| Jul 15, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.29 | - | 4 |
| Jul 12, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.29 | - | 35 |
| Jul 11, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.29 | 3.02% | 222 |
| Jul 10, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | - | 199 |
| Jul 9, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | - | 16 |
| Jul 8, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | - | 3 |
| Jul 5, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | - | 160 |
| Jul 3, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | - | 93 |
| Jul 2, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.88 | - | 57 |