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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 26, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 2 |
Aug 23, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 13 |
Aug 22, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | - |
Aug 21, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | - |
Aug 20, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 2 |
Aug 19, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 59 |
Aug 16, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 2 |
Aug 15, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 29 |
Aug 14, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 39 |
Aug 13, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 2 |
Aug 12, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 55 |
Aug 9, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 31 |
Aug 8, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.49 | - | 6 |
Aug 7, 2024 | 46.77 | 47.94 | 46.77 | 47.78 | 47.49 | 0.99% | 2,607 |
Aug 6, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.03 | - | 3 |
Aug 5, 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.03 | 0.68% | 162 |
Aug 2, 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.71 | - | 697 |
Aug 1, 2024 | 46.85 | 46.99 | 46.82 | 46.99 | 46.71 | 0.36% | 334 |