Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Village Bank and Trust Financial Corp | VBFC | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
42.35 |
VBFC Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 41.10 | 42.35 | 41.10 | 41.88 | 901 | 1.25 | 3.04% |
1 Month | 42.81 | 42.81 | 40.12 | 41.07 | 1,858 | -0.46 | -1.07% |
3 Months | 42.98 | 43.175 | 40.11 | 41.32 | 1,009 | -0.63 | -1.47% |
6 Months | 42.60 | 44.00 | 36.08 | 40.77 | 752 | -0.25 | -0.59% |
1 Year | 53.69 | 53.90 | 36.08 | 42.97 | 789 | -11.34 | -21.12% |
3 Years | 42.85 | 64.17 | 36.08 | 50.41 | 1,301 | -0.50 | -1.17% |
5 Years | 33.05 | 64.17 | 24.75 | 45.30 | 1,197 | 9.30 | 28.14% |
VBFC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |