Village Bank and Trust Financial Corp. - VBFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2025	80.21	80.21	80.21	80.21	80.21	0
March 31, 2025	80.35	80.21	80.21	80.35	80.13	1,281
March 28, 2025	80.2	80.2	80.2	80.22	80.1	3,608
March 27, 2025	80.1	80.1	80.1	80.1	80.1	800
March 26, 2025	80.15	80.08	80.08	80.15	80.08	900
March 25, 2025	80.06	80.14	80.14	80.14	80.06	800
March 24, 2025	80.06	80.14	80.14	80.14	80.06	600
March 21, 2025	80.02	80.15	80.15	80.15	80.02	1,338
March 20, 2025	80.14	80.03	80.03	80.15	80.01	5,100
March 19, 2025	80	80	80	80.08	80	1,696
March 18, 2025	79.96	80.04	80.04	80.04	79.96	1,100
March 17, 2025	80.15	80.15	80.15	80.15	80.15	0
March 14, 2025	80	80.15	80.15	80.15	79.95	2,010
March 13, 2025	80	80.15	80.15	80.15	79.8	14,000
March 12, 2025	79.9	80.01	80.01	80.01	79.9	2,167
March 11, 2025	79.49	79.9	79.9	79.9	79.49	4,800
March 10, 2025	79.45	79.39	79.39	79.45	79.39	549
March 07, 2025	79.35	79.35	79.35	79.35	79.35	0
March 06, 2025	79.35	79.35	79.17	79.35	79.35	0
March 05, 2025	79.35	79.35	79.17	79.35	79.35	400
March 04, 2025	79.3	79.3	79.12	79.3	79.3	0
March 03, 2025	79.3	79.3	79.12	79.3	79.3	214
February 28, 2025	79.2	79.29	79.29	79.4	79.2	1,153
February 27, 2025	79	79	79	79	79	3,500
February 26, 2025	78.85	78.85	78.85	78.85	78.85	0
February 25, 2025	78.85	78.85	78.85	78.85	78.85	0
February 24, 2025	78.85	78.85	78.85	78.85	78.85	0
February 21, 2025	78.85	78.85	78.85	78.85	78.85	0
February 20, 2025	78.85	78.85	78.85	78.85	78.85	0
February 19, 2025	78.85	78.85	78.85	78.85	78.85	0
February 18, 2025	78.86	78.85	78.85	78.9	78.85	1,802
February 14, 2025	78.83	78.95	78.95	78.95	78.83	721
February 13, 2025	78.74	78.83	78.83	78.83	78.74	11,900
February 12, 2025	78.65	78.71	78.71	78.74	78.65	3,509
February 11, 2025	78.75	78.65	78.65	78.75	78.65	1,982
February 10, 2025	78.55	78.55	78.55	78.55	78.55	1,982
February 07, 2025	78.7	78.55	78.55	78.93	78.5	2,000
February 06, 2025	78.1	78.7	78.7	78.7	78.1	2,000
February 05, 2025	78.65	78.65	78.65	78.65	78.65	500
February 04, 2025	78.78	78.78	78.78	78.78	78.78	319
February 03, 2025	77.6	77.6	77.6	77.6	77.6	0
January 31, 2025	77.6	77.6	77.6	77.6	77.6	0
January 30, 2025	77.6	77.6	77.6	77.6	77.6	1,000
January 29, 2025	78	78	78	78	78	0
January 28, 2025	78	78	78	78	78	300
January 27, 2025	78	78	78	78	78	235
January 24, 2025	77.9	77.9	77.9	77.9	77.9	0
January 23, 2025	77.5	77.9	77.9	77.9	77.5	1,900
January 22, 2025	77.5	77.5	77.5	77.5	77.5	2,700
January 21, 2025	77.5	77.5	77.5	77.5	77.5	0
January 17, 2025	77.5	77.5	77.5	77.55	77.33	2,300
January 16, 2025	76.04	77.5	77.5	77.9	76.04	1,900
January 15, 2025	78.4	78.4	78.4	78.4	78.4	425
January 14, 2025	78	78	78	78	78	1,000
January 13, 2025	78	78	78	78	78	800
January 10, 2025	78	78.4	78.4	78.4	78	11,400
January 08, 2025	78.35	78.4	78.4	78.4	78.35	2,841
January 07, 2025	78.4	78.4	78.4	78.4	78.4	0
January 06, 2025	78.95	78.4	78.4	78.95	78.4	242
January 03, 2025	77.85	77.85	77.85	77.85	77.85	0

Village Bank and Trust Financial Corp. (VBFC) NASDAQ