Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Village Bank and Trust Financial Corp (VBFC)
Village Bank and Trust Financial Corp (VBFC) Historical

VBFC Village Bank and Trust Financial Corp

43.77

0.02 (0.05%)

Last Updated: 10:48:44

Delayed by 15 minutes

VBFC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	43.75	0.00	0.00%	43.75	43.75	43.75	78
May 21 2024	43.75	0.45	1.04%	43.75	43.75	43.75	510
May 20 2024	43.30	0.00	0.00%	43.74	43.74	43.30	0
May 17 2024	43.30	0.39	0.91%	42.86	43.30	42.86	484
May 16 2024	42.91	0.09	0.21%	42.86	42.91	42.86	490
May 15 2024	42.82	0.00	0.00%	42.91	42.91	42.82	7
May 14 2024	42.82	0.00	0.00%	42.87	42.87	42.82	24
May 13 2024	42.82	0.00	0.00%	42.82	42.82	42.82	3
May 10 2024	42.82	0.00	0.00%	42.90	42.90	42.82	28
May 09 2024	42.82	0.00	0.00%	42.82	42.82	42.82	0
May 08 2024	42.82	0.00	0.00%	42.85	42.85	42.82	58
May 07 2024	42.82	0.16	0.38%	42.76	42.82	42.76	63
May 06 2024	42.66	0.00	0.00%	42.75	43.00	42.66	110
May 03 2024	42.66	0.00	0.00%	42.66	43.00	42.66	72
May 02 2024	42.66	-0.21	-0.49%	42.99	42.99	42.66	112
May 01 2024	42.87	0.00	0.00%	42.87	42.87	42.87	3
Apr 30 2024	42.87	0.52	1.23%	42.36	42.87	42.36	306
Apr 29 2024	42.35	0.00	0.00%	42.35	42.35	42.35	61
Apr 26 2024	42.35	0.00	0.00%	42.47	42.47	42.35	62
Apr 25 2024	42.35	0.00	0.00%	42.26	42.35	42.26	165
Apr 24 2024	42.35	0.18	0.41%	42.18	42.35	42.11	1,000
Apr 23 2024	42.175	0.18	0.42%	41.89	42.175	41.89	298
Apr 22 2024	41.9982	0.41	0.98%	41.81	41.9982	41.81	873
Apr 19 2024	41.59	0.00	0.00%	41.50	42.22	41.49	940
Apr 18 2024	41.59	0.66	1.61%	41.10	42.00	41.10	1,395
Apr 17 2024	40.93	0.00	0.00%	41.10	41.10	40.93	2
Apr 16 2024	40.93	-0.36	-0.87%	41.30	41.30	40.93	1,290
Apr 15 2024	41.29	0.20	0.49%	41.27	41.29	40.75	1,909
Apr 12 2024	41.09	0.00	0.00%	40.89	41.09	40.89	17
Apr 11 2024	41.09	0.00	0.00%	41.10	41.10	41.09	14
Apr 10 2024	41.09	-0.17	-0.41%	40.66	41.30	40.66	1,751
Apr 09 2024	41.26	0.00	0.00%	41.26	41.26	41.26	211
Apr 08 2024	41.26	0.13	0.32%	41.26	41.26	41.26	436
Apr 05 2024	41.13	0.01	0.02%	41.01	41.13	41.01	3,236
Apr 04 2024	41.12	0.32	0.78%	40.98	41.40	40.91	9,595
Apr 03 2024	40.80	0.50	1.24%	40.80	40.94	40.77	3,650
Apr 02 2024	40.30	-0.68	-1.66%	41.00	41.01	40.30	4,404
Apr 01 2024	40.98	-1.52	-3.58%	42.62	42.62	40.12	4,215
Mar 28 2024	42.50	0.00	0.00%	42.81	42.81	42.50	68
Mar 27 2024	42.50	0.50	1.19%	40.68	42.50	40.68	835
Mar 26 2024	42.00	0.00	0.00%	42.07	42.07	42.00	92
Mar 25 2024	42.00	0.21	0.50%	41.79	42.00	41.79	608
Mar 22 2024	41.79	-0.01	-0.02%	41.79	41.79	41.79	173
Mar 21 2024	41.80	0.00	0.00%	41.81	41.81	41.80	276
Mar 20 2024	41.80	0.01	0.02%	41.80	41.80	41.80	1
Mar 19 2024	41.79	0.00	0.00%	40.45	41.79	40.45	157
Mar 18 2024	41.79	0.10	0.24%	41.28	41.79	41.28	143
Mar 15 2024	41.69	0.00	0.00%	41.59	41.69	41.12	769
Mar 14 2024	41.69	1.14	2.81%	41.00	41.916	40.61	1,416
Mar 13 2024	40.55	0.00	0.00%	41.80	41.80	40.55	96
Mar 12 2024	40.55	0.00	0.00%	40.63	40.63	40.55	66
Mar 11 2024	40.55	0.00	0.00%	40.56	40.56	40.55	51
Mar 08 2024	40.55	0.00	0.00%	40.60	40.60	40.55	146
Mar 07 2024	40.55	0.00	0.00%	40.51	40.55	40.51	6
Mar 06 2024	40.55	-1.01	-2.42%	40.61	41.12	40.55	2,487
Mar 05 2024	41.555	1.26	3.11%	40.24	41.555	40.11	3,109
Mar 04 2024	40.30	0.00	0.00%	40.30	40.40	40.30	591
Mar 01 2024	40.30	-0.63	-1.53%	40.30	40.30	40.30	344
Feb 29 2024	40.9267	0.00	0.00%	41.80	41.80	40.9267	9
Feb 28 2024	40.9267	0.00	0.00%	41.95	41.95	40.9267	72
Feb 27 2024	40.9267	0.00	0.00%	40.80	41.57	40.80	24
Feb 26 2024	40.9267	-0.32	-0.78%	41.45	41.4501	40.66	3,709
Feb 23 2024	41.25	0.00	0.00%	42.33	42.33	41.25	164

Village Bank and Trust F...

Amundi Msci Em Asia Ucit...

NLBNPIT1XEW9 20240920 22.5

Delayed Upgrade Clock