Village Bank and Trust Financial (VBFC) Historical Stock Data
42.35 ↑0.00 (0.00%)
As of April 19, 2024, 10:36am EST.
Historical Data
In the past 30 trading days, VBFC is down 0.00% a day on average. There have been 25 days where Village Bank and Trust Financial closed green and 5 days where VBFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 42.35 | 42.35 | ↑$0.00 (0.00%) | 42.35 | 42.35 | 165 |
| 2024-04-24 | 42.11 | 42.35 | ↑$0.24 (0.57%) | 42.11 | 42.35 | 1K |
| 2024-04-23 | 42.18 | 42.18 | ↑$0.00 (0.00%) | 42.18 | 42.18 | 298 |
| 2024-04-22 | 41.86 | 42.00 | ↑$0.14 (0.33%) | 41.86 | 42.00 | 873 |
| 2024-04-19 | 41.50 | 41.59 | ↑$0.09 (0.22%) | 41.49 | 41.59 | 1.04K |
| 2024-04-18 | 41.83 | 41.59 | ↓$0.24 (-0.57%) | 41.59 | 42.00 | 1.40K |
| 2024-04-17 | 40.93 | 40.93 | ↑$0.00 (0.00%) | 40.93 | 40.93 | 4 |
| 2024-04-16 | 41.30 | 40.93 | ↓$0.37 (-0.90%) | 40.93 | 41.30 | 1.29K |
| 2024-04-15 | 41.29 | 41.29 | ↑$0.00 (0.00%) | 40.75 | 41.29 | 1.91K |
| 2024-04-11 | 41.09 | 41.09 | ↑$0.00 (0.00%) | 41.09 | 41.09 | 14 |
| 2024-04-10 | 41.26 | 41.09 | ↓$0.17 (-0.41%) | 41.09 | 41.30 | 1.75K |
| 2024-04-09 | 41.26 | 41.26 | ↑$0.00 (0.00%) | 41.26 | 41.26 | 211 |
| 2024-04-08 | 41.26 | 41.26 | ↑$0.00 (0.00%) | 41.26 | 41.26 | 436 |
| 2024-04-05 | 41.01 | 41.13 | ↑$0.12 (0.29%) | 41.01 | 41.13 | 3.24K |
| 2024-04-04 | 40.98 | 41.12 | ↑$0.14 (0.34%) | 40.91 | 41.40 | 9.60K |
| 2024-04-03 | 40.80 | 40.80 | ↑$0.00 (0.00%) | 40.77 | 40.80 | 3.65K |
| 2024-04-02 | 40.75 | 40.30 | ↓$0.45 (-1.10%) | 40.30 | 41.01 | 4.40K |
| 2024-04-01 | 41.61 | 40.98 | ↓$0.63 (-1.51%) | 40.12 | 41.61 | 5.02K |
| 2024-03-28 | 42.50 | 42.50 | ↑$0.00 (0.00%) | 42.50 | 42.50 | 90 |
| 2024-03-27 | 42.47 | 42.50 | ↑$0.03 (0.07%) | 41.75 | 42.50 | 835 |
| 2024-03-26 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.00 | 94 |
| 2024-03-25 | 42.00 | 42.00 | ↑$0.00 (0.00%) | 42.00 | 42.00 | 608 |
| 2024-03-22 | 41.79 | 41.79 | ↑$0.00 (0.00%) | 41.79 | 41.79 | 173 |
| 2024-03-21 | 41.80 | 41.80 | ↑$0.00 (0.00%) | 41.80 | 41.80 | 304 |
| 2024-03-20 | 41.80 | 41.80 | ↑$0.00 (0.00%) | 41.80 | 41.80 | 151 |
| 2024-03-19 | 41.79 | 41.79 | ↑$0.00 (0.00%) | 41.79 | 41.79 | 256 |
| 2024-03-18 | 41.79 | 41.79 | ↑$0.00 (0.00%) | 41.79 | 41.79 | 289 |
| 2024-03-15 | 41.69 | 41.69 | ↑$0.00 (0.00%) | 41.69 | 41.69 | 769 |
| 2024-03-14 | 40.61 | 41.69 | ↑$1.08 (2.66%) | 40.61 | 41.92 | 1.42K |
| 2024-03-07 | 40.37 | 40.37 | ↑$0.00 (0.00%) | 40.37 | 40.37 | 8 |
Create an account or log in to view more rows.
$VBFC this is my only green stonk!
I really like this stonk.
$VBFC going down
$VBFC weak
$VBFC Holding.
$VBFC now is the time to slap that ask!!!
$VBFC where’s the WSB guys at? Still sleeping?
$VBFC Love this stock.
Light taps
$VBFC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$VBFC Dumping started...
Get out while you can...
$VBFC see you on the moon