Village Bank and Trust Financial Corp. (VBFC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 42.11 | 42.35 | 42.11 | 42.35 | 42.35 | 1,000 |
| 23 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 300 |
| 22 Apr 2024 | 41.86 | 42.00 | 41.86 | 42.00 | 42.00 | 900 |
| 19 Apr 2024 | 41.50 | 41.59 | 41.49 | 41.59 | 41.59 | 1,000 |
| 18 Apr 2024 | 41.83 | 42.00 | 41.59 | 41.59 | 41.59 | 1,400 |
| 17 Apr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 16 Apr 2024 | 41.30 | 41.30 | 40.93 | 40.93 | 40.93 | 1,300 |
| 15 Apr 2024 | 41.29 | 41.29 | 40.75 | 41.29 | 41.29 | 1,900 |
| 12 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 11 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 100 |
| 10 Apr 2024 | 41.26 | 41.30 | 41.09 | 41.09 | 41.09 | 1,800 |
| 09 Apr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 08 Apr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 400 |
| 05 Apr 2024 | 41.01 | 41.13 | 41.01 | 41.13 | 41.13 | 3,200 |
| 04 Apr 2024 | 40.98 | 41.40 | 40.91 | 41.12 | 41.12 | 9,600 |
| 03 Apr 2024 | 40.80 | 40.80 | 40.77 | 40.80 | 40.80 | 3,700 |
| 02 Apr 2024 | 40.75 | 41.01 | 40.30 | 40.30 | 40.30 | 4,400 |
| 01 Apr 2024 | 41.61 | 41.61 | 40.12 | 40.98 | 40.98 | 5,000 |
| 28 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 27 Mar 2024 | 42.47 | 42.50 | 41.75 | 42.50 | 42.50 | 800 |
| 26 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 25 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 600 |
| 22 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 200 |
| 21 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 300 |
| 20 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 200 |
| 19 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
| 18 Mar 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 300 |
| 15 Mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 800 |
| 14 Mar 2024 | 40.61 | 41.92 | 40.61 | 41.69 | 41.69 | 1,400 |
| 13 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 12 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 11 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 07 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 07 Mar 2024 | 0.18 Dividend | |||||
| 06 Mar 2024 | 41.12 | 41.12 | 40.55 | 40.55 | 40.37 | 2,500 |
| 05 Mar 2024 | 41.56 | 41.56 | 40.11 | 41.56 | 41.38 | 3,200 |
| 04 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 600 |
| 01 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 300 |
| 29 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
| 28 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
| 27 Feb 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.75 | - |
| 26 Feb 2024 | 41.45 | 41.45 | 40.66 | 40.93 | 40.75 | 3,700 |
| 23 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.07 | 200 |
| 22 Feb 2024 | 41.43 | 41.43 | 41.25 | 41.25 | 41.07 | 900 |
| 21 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 20 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | 300 |
| 16 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 15 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 14 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 13 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 42.99 | - |
| 12 Feb 2024 | 41.50 | 43.18 | 41.28 | 43.18 | 42.99 | 4,300 |
| 09 Feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.56 | - |
| 08 Feb 2024 | 42.00 | 42.00 | 41.28 | 41.75 | 41.56 | 1,000 |
| 07 Feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | - |
| 06 Feb 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.58 | 500 |
| 05 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.48 | 200 |
| 02 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | 300 |
| 01 Feb 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
| 31 Jan 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.42 | - |
| 30 Jan 2024 | 41.53 | 42.61 | 41.28 | 42.61 | 42.42 | 500 |
| 29 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | - |
| 26 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.31 | 600 |
| 25 Jan 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.17 | 400 |
| 24 Jan 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | - |
| 23 Jan 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.11 | 100 |
| 22 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
| 19 Jan 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.10 | - |
| 18 Jan 2024 | 41.14 | 41.33 | 41.14 | 41.28 | 41.10 | 800 |
| 17 Jan 2024 | 41.00 | 41.62 | 41.00 | 41.12 | 40.94 | 2,300 |
| 16 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
| 12 Jan 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - |
| 11 Jan 2024 | 41.36 | 41.40 | 40.70 | 41.40 | 41.22 | 2,300 |
| 10 Jan 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.58 | 100 |
| 09 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
| 08 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | - |
| 05 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.84 | 400 |
| 04 Jan 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
| 03 Jan 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
| 02 Jan 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.68 | - |
| 29 Dec 2023 | 39.86 | 40.00 | 39.86 | 39.86 | 39.68 | 400 |
| 28 Dec 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.62 | - |
| 27 Dec 2023 | 40.00 | 40.03 | 39.80 | 39.80 | 39.62 | 1,300 |
| 26 Dec 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 39.35 | 500 |
| 22 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.82 | 100 |
| 21 Dec 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | - |
| 20 Dec 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | 400 |
| 19 Dec 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.06 | 200 |
| 18 Dec 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 38.78 | - |
| 15 Dec 2023 | 40.99 | 41.00 | 38.95 | 38.95 | 38.78 | 7,500 |
| 14 Dec 2023 | 37.00 | 40.00 | 37.00 | 40.00 | 39.82 | 2,400 |
| 13 Dec 2023 | 39.80 | 39.80 | 36.08 | 36.08 | 35.92 | 2,400 |
| 12 Dec 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.57 | 300 |
| 11 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| 08 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| 07 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| 06 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | 1,000 |
| 05 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| 04 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| 01 Dec 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 39.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.