Village Bank and Trust Financial Corp. (VBFC)
NASDAQ: VBFC · Real-Time Price · USD
80.91
+3.37 (4.35%)
At close: Dec 20, 2024, 4:00 PM
80.00
-0.91 (-1.12%)
After-hours: Dec 20, 2024, 4:20 PM EST

VBFC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202477.7080.9177.7080.9180.914.09%13,607
Dec 19, 202477.7377.7377.7377.7377.73-170
Dec 18, 202477.7377.7377.7377.7377.730.30%176
Dec 17, 202477.5077.5077.5077.5077.50-69
Dec 16, 202477.5077.5077.5077.5077.50-40
Dec 13, 202477.5077.5077.5077.5077.50-14
Dec 12, 202477.5077.5077.5077.5077.50-12
Dec 11, 202477.5077.5077.5077.5077.50-49
Dec 10, 202477.5077.5077.5077.5077.50-48
Dec 9, 202477.5077.5077.5077.5077.50-143
Dec 6, 202477.5077.5077.5077.5077.50-100
Dec 5, 202477.5077.5077.5077.5077.50-62
Dec 4, 202477.5077.5077.5077.5077.50-65
Dec 3, 202477.5077.5077.4777.5077.50-11,164
Dec 2, 202477.5077.5077.5077.5077.50-0.39%713
Nov 29, 202477.8077.8077.8077.8077.80-0.13%670
Nov 27, 202477.9077.9077.9077.9077.72-63
Nov 26, 202477.9077.9077.9077.9077.72-37
Nov 25, 202477.9077.9077.9077.9077.72-275
Nov 22, 202477.9077.9077.9077.9077.72-76
Nov 21, 202477.9077.9077.9077.9077.72-18
Nov 20, 202477.9077.9077.9077.9077.72-33
Nov 19, 202477.9077.9077.9077.9077.72-122
Nov 18, 202477.9077.9077.9077.9077.72-184
Nov 15, 202477.3077.9077.3077.9077.720.36%1,284
Nov 14, 202477.6277.6277.6277.6277.44-24
Nov 13, 202477.6277.6277.6277.6277.44-164
Nov 12, 202477.6277.6277.6277.6277.44-211
Nov 11, 202476.9577.6276.5077.6277.440.87%575
Nov 8, 202476.9576.9576.9576.9576.77-77
Nov 7, 202476.9576.9576.9576.9576.77-186
Nov 6, 202476.9576.9576.9576.9576.770.01%501
Nov 5, 202476.9476.9476.9476.9476.760.15%349
Nov 4, 202476.7076.8376.6276.8376.65-0.16%1,490
Nov 1, 202476.9576.9576.9576.9576.771.03%389
Oct 31, 202476.1776.1776.1776.1775.99-0.50%562
Oct 30, 202476.5576.5576.5576.5576.37-24
Oct 29, 202476.5576.5576.5576.5576.370.66%306
Oct 28, 202476.0576.0576.0576.0575.87-548
Oct 25, 202476.4576.4576.0576.0575.87-0.52%1,012
Oct 24, 202476.4576.4576.4576.4576.270.59%349
Oct 23, 202476.1576.1576.0076.0075.83-356
Oct 22, 202476.0076.0076.0076.0075.83-1,060
Oct 21, 202476.0076.0076.0076.0075.83-103
Oct 18, 202476.0076.0076.0076.0075.83-6
Oct 17, 202476.0076.0076.0076.0075.83-128
Oct 16, 202476.0076.0076.0076.0075.830.04%27,314
Oct 15, 202476.0076.0075.9275.9775.800.07%1,620
Oct 14, 202476.0076.0075.9075.9275.75-0.17%21,356
Oct 11, 202476.0576.1076.0076.0575.870.07%12,218
Oct 10, 202476.0076.1576.0076.0075.83-0.11%4,379
Oct 9, 202476.0076.0876.0076.0875.910.02%3,019
Oct 8, 202476.1576.2576.0076.0675.890.08%1,124
Oct 7, 202476.0076.0076.0076.0075.83-299
Oct 4, 202476.0176.0176.0076.0075.830.32%8,260
Oct 3, 202475.6575.7675.5075.7675.58-0.03%4,474
Oct 2, 202475.7875.7875.7875.7875.600.03%402
Oct 1, 202476.2576.2575.7575.7575.58-0.66%3,903
Sep 30, 202476.2576.2576.2576.2576.07-490
Sep 27, 202476.0076.2575.7676.2576.07-0.27%2,666
Sep 26, 202475.4676.4675.4676.4676.280.76%820
Sep 25, 202476.9177.4675.5075.8875.71-1.45%5,379
Sep 24, 202476.5077.6875.0577.0076.8242.59%53,877
Sep 23, 202454.0054.0054.0054.0053.88-29
Sep 20, 202451.4054.0051.4054.0053.885.37%4,923
Sep 19, 202451.1951.2551.1951.2551.131.26%461
Sep 18, 202450.6150.6150.6150.6150.49-156
Sep 17, 202450.6650.9050.5250.6150.490.18%1,791
Sep 16, 202450.5250.5250.5250.5250.400.16%1,084
Sep 13, 202450.4450.4450.4450.4450.32-14
Sep 12, 202450.4450.4450.4450.4450.32-37
Sep 11, 202450.4450.4450.4450.4450.324.00%128
Sep 10, 202448.5048.5048.5048.5048.39-43
Sep 9, 202448.5048.5048.5048.5048.39-72
Sep 6, 202448.5048.5048.5048.5048.39-20
Sep 5, 202448.5048.5048.5048.5048.21-17
Sep 4, 202448.5048.5048.5048.5048.21-14
Sep 3, 202448.4948.5048.4948.5048.21-1,539
Aug 30, 202448.5048.5048.5048.5048.21-70
Aug 29, 202448.5048.5048.5048.5048.21-688
Aug 28, 202448.5048.5048.5048.5048.210.41%446
Aug 27, 202448.2648.3048.2648.3048.011.09%2,117
Aug 26, 202447.7847.7847.7847.7847.49-2
Aug 23, 202447.7847.7847.7847.7847.49-13
Aug 22, 202447.7847.7847.7847.7847.49--
Aug 21, 202447.7847.7847.7847.7847.49--
Aug 20, 202447.7847.7847.7847.7847.49-2
Aug 19, 202447.7847.7847.7847.7847.49-59
Aug 16, 202447.7847.7847.7847.7847.49-2
Aug 15, 202447.7847.7847.7847.7847.49-29
Aug 14, 202447.7847.7847.7847.7847.49-39
Aug 13, 202447.7847.7847.7847.7847.49-2
Aug 12, 202447.7847.7847.7847.7847.49-55
Aug 9, 202447.7847.7847.7847.7847.49-31
Aug 8, 202447.7847.7847.7847.7847.49-6
Aug 7, 202446.7747.9446.7747.7847.490.99%2,607
Aug 6, 202447.3147.3147.3147.3147.03-3
Aug 5, 202447.3147.3147.3147.3147.030.68%162
Aug 2, 202446.9946.9946.9946.9946.71-697
Aug 1, 202446.8546.9946.8246.9946.710.36%334