Village Bank and Trust Financial Corp. - Common Stock (NQ: VBFC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 79.90 | 80.01 | 79.90 | 80.01 | 2,167 | +0.11(+0.14%) |
| Mar 11, 2025 | 79.49 | 79.90 | 79.49 | 79.90 | 4,774 | +0.51(+0.64%) |
| Mar 10, 2025 | 79.45 | 79.45 | 79.39 | 79.39 | 549 | +0.04(+0.05%) |
| Mar 05, 2025 | 79.35 | 337 | +0.05(+0.06%) | |||
| Mar 03, 2025 | 79.30 | 373 | +0.01(+0.01%) | |||
| Feb 28, 2025 | 79.20 | 79.40 | 79.20 | 79.29 | 1,153 | +0.29(+0.37%) |
| Feb 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 3,493 | +0.15(+0.19%) |
| Feb 18, 2025 | 78.85 | 210 | -0.10(-0.13%) | |||
| Feb 14, 2025 | 78.83 | 78.95 | 78.83 | 78.95 | 721 | +0.12(+0.15%) |
| Feb 13, 2025 | 78.74 | 78.83 | 78.74 | 78.83 | 11,884 | +0.12(+0.15%) |
| Feb 12, 2025 | 78.65 | 78.74 | 78.65 | 78.71 | 3,509 | +0.06(+0.08%) |
| Feb 11, 2025 | 78.75 | 78.75 | 78.65 | 78.65 | 976 | +0.10(+0.13%) |
| Feb 07, 2025 | 78.55 | 734 | -0.15(-0.19%) | |||
| Feb 06, 2025 | 78.10 | 78.70 | 78.10 | 78.70 | 1,978 | +0.05(+0.06%) |
| Feb 05, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 461 | -0.13(-0.17%) |
| Feb 04, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 319 | +1.18(+1.52%) |
| Jan 30, 2025 | 77.60 | 96 | -0.40(-0.51%) | |||
| Jan 28, 2025 | 78.00 | 156 | +0.00(+0.00%) | |||
| Jan 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 235 | +0.10(+0.13%) |
| Jan 23, 2025 | 77.90 | 683 | +0.40(+0.52%) | |||
| Jan 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 2,673 | +0.00(+0.00%) |
| Jan 17, 2025 | 77.50 | 383 | +0.00(+0.00%) | |||
| Jan 16, 2025 | 76.04 | 77.90 | 76.04 | 77.50 | 1,868 | -0.90(-1.15%) |
| Jan 15, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 425 | +0.40(+0.51%) |
| Jan 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 976 | +0.00(+0.00%) |
| Jan 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 764 | -0.40(-0.51%) |
| Jan 10, 2025 | 78.00 | 78.40 | 78.00 | 78.40 | 11,377 | +0.00(+0.00%) |
| Jan 08, 2025 | 78.35 | 78.40 | 78.35 | 78.40 | 2,841 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.