Village Bank and Trust Financial Corp (VBFC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 2.55344418052 | 50.52 | 54 | 50.52 | 1601 | 52.71259088 | CS |
| 4 | 3.35 | 6.91291787041 | 48.46 | 54 | 47.78 | 693 | 51.05110939 | CS |
| 12 | 7.03 | 15.6989727557 | 44.78 | 54 | 44.63 | 396 | 49.54943203 | CS |
| 26 | 10.02 | 23.9770279971 | 41.79 | 54 | 40.12 | 678 | 44.53586663 | CS |
| 52 | 5.86 | 12.752992383 | 45.95 | 54 | 36.08 | 608 | 43.16287746 | CS |
| 156 | 4.56 | 9.65079365079 | 47.25 | 64.17 | 36.08 | 1030 | 50.35431303 | CS |
| 260 | 15.96 | 44.5188284519 | 35.85 | 64.17 | 24.75 | 1125 | 46.02818095 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 54 | 2.75 | 5.37 | 50.68 | 54 | 50.68 | 4900 |
| 1726785300 | 51.25 | 0.64 | 1.26 | 50.66 | 51.25 | 50.66 | 461 |
| 1726698900 | 50.61 | 0 | 0.00 | 50.61 | 50.61 | 50.61 | 32 |
| 1726612500 | 50.61 | 0.09 | 0.18 | 50.52 | 50.8958 | 50.52 | 1791 |
| 1726526100 | 50.52 | 0.08 | 0.16 | 50.52 | 50.52 | 50.52 | 1084 |
| 1726266900 | 50.44 | 0 | 0.00 | 49.77 | 50.44 | 49.77 | 10 |
| 1726180500 | 50.44 | 0 | 0.00 | 50.05 | 50.44 | 50.05 | 36 |
| 1726094100 | 50.44 | 1.94 | 4.00 | 51.78 | 51.78 | 50.44 | 128 |
| 1726007700 | 48.5 | 0 | 0.00 | 51.46 | 51.46 | 48.5 | 43 |
| 1725921300 | 48.5 | 0 | 0.00 | 50.14 | 50.14 | 48.5 | 72 |
| 1725662100 | 48.5 | 0 | 0.00 | 48.56 | 48.56 | 48.5 | 11 |
| 1725575700 | 48.5 | 0 | 0.00 | 51.97 | 51.97 | 48.5 | 14 |
| 1725489300 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 12 |
| 1725402900 | 48.5 | 0 | 0.00 | 48.49 | 48.5 | 48.49 | 1539 |
| 1725057300 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 69 |
| 1724970900 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 688 |
| 1724884500 | 48.5 | 0.2 | 0.41 | 48.31 | 48.5 | 48.31 | 446 |
| 1724798100 | 48.302 | 0.52 | 1.09 | 48.35 | 48.35 | 48.26 | 2117 |
| 1724711700 | 47.78 | 0 | 0.00 | 48.46 | 48.46 | 47.78 | 2 |
| 1724452500 | 47.78 | 0 | 0.00 | 48.44 | 48.44 | 47.78 | 12 |
| 1724366100 | 47.78 | 0 | 0.00 | 47.78 | 47.78 | 47.78 | 0 |
| 1724279700 | 47.78 | 0 | 0.00 | 47.78 | 47.78 | 47.78 | 0 |
| 1724193300 | 47.78 | 0 | 0.00 | 48.49 | 48.49 | 47.78 | 0 |
| 1724106900 | 47.78 | 0 | 0.00 | 47.83 | 47.83 | 47.78 | 59 |
| 1723847700 | 47.78 | 0 | 0.00 | 47.83 | 47.83 | 47.78 | 0 |
| 1723761300 | 47.78 | 0 | 0.00 | 47.66 | 47.94 | 47.66 | 20 |
| 1723674900 | 47.78 | 0 | 0.00 | 47.73 | 47.78 | 44.63 | 39 |
| 1723588500 | 47.78 | 0 | 0.00 | 46.67 | 47.78 | 46.67 | 0 |
| 1723502100 | 47.78 | 0 | 0.00 | 47.78 | 47.78 | 47.78 | 55 |
| 1723242900 | 47.78 | 0 | 0.00 | 46.7 | 47.78 | 46.7 | 31 |
| 1723156500 | 47.78 | 0 | 0.00 | 47.88 | 47.88 | 46.25 | 6 |
| 1723070100 | 47.78 | 0.47 | 0.99 | 47.89 | 47.94 | 46.51 | 2607 |
| 1722983700 | 47.31 | 0 | 0.00 | 47.83 | 47.83 | 47.31 | 3 |
| 1722897300 | 47.31 | 0.32 | 0.68 | 47.31 | 47.31 | 46.12 | 162 |
| 1722638100 | 46.99 | 0 | 0.00 | 46.82 | 46.99 | 46.82 | 697 |
| 1722551700 | 46.99 | 0.17 | 0.36 | 47.2 | 47.2 | 46.82 | 334 |
| 1722465300 | 46.82 | 0.02 | 0.04 | 47.245 | 47.245 | 46.82 | 433 |
| 1722378900 | 46.8 | 0 | 0.00 | 46.66 | 47.43 | 46.66 | 6 |
| 1722292500 | 46.8 | 0.3 | 0.65 | 46.61 | 46.8 | 46.61 | 538 |
| 1722033300 | 46.5 | 0.08 | 0.17 | 46.5 | 46.5 | 46.1 | 107 |
| 1721946900 | 46.4201 | -0.08 | -0.17 | 46.3129 | 47.89 | 46.3129 | 920 |
| 1721860500 | 46.5 | -2 | -4.12 | 47.89 | 47.89 | 45.99 | 439 |
| 1721774100 | 48.5 | 0 | 0.00 | 47.33 | 48.5 | 47.33 | 37 |
| 1721687700 | 48.5 | 0 | 0.00 | 45.77 | 48.5 | 45.77 | 3 |
| 1721428500 | 48.5 | 0 | 0.00 | 47.12 | 48.5 | 47.12 | 69 |
| 1721342100 | 48.5 | 0 | 0.00 | 47.39 | 48.5 | 47.39 | 168 |
| 1721255700 | 48.5 | 0 | 0.00 | 48.36 | 48.5 | 48.36 | 58 |
| 1721169300 | 48.5 | 0.03 | 0.06 | 47.31 | 48.5 | 47.31 | 2004 |
| 1721082900 | 48.47 | 0 | 0.00 | 47.83 | 48.47 | 47.83 | 3 |
| 1720823700 | 48.47 | 0 | 0.00 | 47.31 | 48.47 | 47.31 | 15 |
| 1720737300 | 48.47 | 1.42 | 3.02 | 46.28 | 48.47 | 46.28 | 222 |
| 1720650900 | 47.05 | 0 | 0.00 | 46.54 | 47.05 | 46.54 | 198 |
| 1720564500 | 47.05 | 0 | 0.00 | 46.66 | 47.05 | 46.66 | 14 |
| 1720478100 | 47.05 | 0 | 0.00 | 47 | 47.05 | 47 | 2 |
| 1720218900 | 47.05 | 0 | 0.00 | 45.26 | 47.05 | 45.26 | 143 |
| 1720040640 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 93 |
| 1719959700 | 47.05 | 0 | 0.00 | 46.76 | 47.05 | 46.76 | 15 |
| 1719873300 | 47.05 | 2.49 | 5.59 | 44.78 | 48.4999 | 44.78 | 354 |
| 1719614100 | 44.56 | 0 | 0.00 | 44.56 | 44.56 | 44.56 | 0 |
| 1719527700 | 44.56 | 0 | 0.00 | 44.56 | 44.56 | 44.56 | 361 |
| 1719441300 | 44.56 | 0 | 0.00 | 44.77 | 44.77 | 44.56 | 5 |
| 1719354900 | 44.56 | 0.25 | 0.56 | 44.59 | 44.63 | 44.56 | 1453 |
| 1719268500 | 44.31 | 0 | 0.00 | 44.56 | 45 | 44.31 | 66 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
