Advertisement
U.S. markets closed

Village Bank and Trust Financial Corp. (VBFC)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
42.50-0.36 (-0.84%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.5042.5042.5042.5042.50-
Mar 27, 202442.4742.5041.7542.5042.50800
Mar 26, 202442.0042.0042.0042.0042.00-
Mar 25, 202442.0042.0042.0042.0042.00600
Mar 22, 202441.7941.7941.7941.7941.79200
Mar 21, 202441.8041.8041.8041.8041.80300
Mar 20, 202441.8041.8041.8041.8041.80200
Mar 19, 202441.7941.7941.7941.7941.79300
Mar 18, 202441.7941.7941.7941.7941.79300
Mar 15, 202441.6941.6941.6941.6941.69800
Mar 14, 202440.6141.9240.6141.6941.691,400
Mar 13, 202440.5540.5540.5540.5540.55-
Mar 12, 202440.5540.5540.5540.5540.55-
Mar 11, 202440.5540.5540.5540.5540.55-
Mar 08, 202440.5540.5540.5540.5540.55-
Mar 07, 202440.5540.5540.5540.5540.55-
Mar 07, 20240.18 Dividend
Mar 06, 202441.1241.1240.5540.5540.372,500
Mar 05, 202441.5641.5640.1141.5641.383,200
Mar 04, 202440.3040.3040.3040.3040.12600
Mar 01, 202440.3040.3040.3040.3040.12300
Feb 29, 202440.9340.9340.9340.9340.75-
Feb 28, 202440.9340.9340.9340.9340.75-
Feb 27, 202440.9340.9340.9340.9340.75-
Feb 26, 202441.4541.4540.6640.9340.753,700
Feb 23, 202441.2541.2541.2541.2541.07200
Feb 22, 202441.4341.4341.2541.2541.07900
Feb 21, 202443.1843.1843.1843.1842.99-
Feb 20, 202443.1843.1843.1843.1842.99300
Feb 16, 202443.1843.1843.1843.1842.99-
Feb 15, 202443.1843.1843.1843.1842.99-
Feb 14, 202443.1843.1843.1843.1842.99-
Feb 13, 202443.1843.1843.1843.1842.99-
Feb 12, 202441.5043.1841.2843.1842.994,300
Feb 09, 202441.7541.7541.7541.7541.56-
Feb 08, 202442.0042.0041.2841.7541.561,000
Feb 07, 202441.7741.7741.7741.7741.58-
Feb 06, 202441.7741.7741.7741.7741.58500
Feb 05, 202441.6641.6641.6641.6641.48200
Feb 02, 202442.6142.6142.6142.6142.42300
Feb 01, 202442.6142.6142.6142.6142.42-
Jan 31, 202442.6142.6142.6142.6142.42-
Jan 30, 202441.5342.6141.2842.6142.42500
Jan 29, 202442.5042.5042.5042.5042.31-
Jan 26, 202442.5042.5042.5042.5042.31600
Jan 25, 202442.3642.3642.3642.3642.17400
Jan 24, 202442.3042.3042.3042.3042.11-
Jan 23, 202442.3042.3042.3042.3042.11100
Jan 22, 202441.2841.2841.2841.2841.10-
Jan 19, 202441.2841.2841.2841.2841.10-
Jan 18, 202441.1441.3341.1441.2841.10800
Jan 17, 202441.0041.6241.0041.1240.942,300
Jan 16, 202441.4041.4041.4041.4041.22-
Jan 12, 202441.4041.4041.4041.4041.22-
Jan 11, 202441.3641.4040.7041.4041.222,300
Jan 10, 202440.7640.7640.7640.7640.58100
Jan 09, 202440.0240.0240.0240.0239.84-
Jan 08, 202440.0240.0240.0240.0239.84-
Jan 05, 202440.0240.0240.0240.0239.84400
Jan 04, 202439.8639.8639.8639.8639.68-
Jan 03, 202439.8639.8639.8639.8639.68-
Jan 02, 202439.8639.8639.8639.8639.68-
Dec 29, 202339.8640.0039.8639.8639.68400
Dec 28, 202339.8039.8039.8039.8039.62-
Dec 27, 202340.0040.0339.8039.8039.621,300
Dec 26, 202339.5339.5339.5339.5339.35500
Dec 22, 202340.0040.0040.0040.0039.82100
Dec 21, 202339.2339.2339.2339.2339.06-
Dec 20, 202339.2339.2339.2339.2339.06400
Dec 19, 202339.2339.2339.2339.2339.06200
Dec 18, 202338.9538.9538.9538.9538.78-
Dec 15, 202340.9941.0038.9538.9538.787,500
Dec 14, 202337.0040.0037.0040.0039.822,400
Dec 13, 202339.8039.8036.0836.0835.922,400
Dec 12, 202339.7539.7539.7539.7539.57300
Dec 11, 202339.7039.7039.7039.7039.52-
Dec 08, 202339.7039.7039.7039.7039.52-
Dec 07, 202339.7039.7039.7039.7039.52-
Dec 06, 202339.7039.7039.7039.7039.521,000
Dec 05, 202339.7039.7039.7039.7039.52-
Dec 04, 202339.7039.7039.7039.7039.52-
Dec 01, 202339.7039.7039.7039.7039.52-
Nov 30, 202339.7039.7039.7039.7039.52400
Nov 29, 202339.6839.6839.6839.6839.50-
Nov 28, 202339.6839.6839.6839.6839.50300
Nov 27, 202341.0941.0939.6740.4540.27800
Nov 24, 202339.6639.6639.6639.6639.48-
Nov 22, 202339.6639.6639.6639.6639.48-
Nov 22, 20230.18 Dividend
Nov 21, 202339.6639.6639.6639.6639.30-
Nov 20, 202339.6639.6639.6639.6639.30200
Nov 17, 202341.0741.0741.0741.0740.70-
Nov 16, 202339.8341.0739.8341.0740.70700
Nov 15, 202339.6139.6139.6139.6139.26-
Nov 14, 202339.6139.6139.6139.6139.26-
Nov 13, 202339.6139.6139.6139.6139.26-
Nov 10, 202339.6139.6139.6139.6139.26-
Nov 09, 202339.6139.6139.6139.6139.26-
Nov 08, 202339.8939.8939.6139.6139.261,800
Nov 07, 202339.5239.5239.5239.5239.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...