NasdaqCM - Delayed Quote USD

Village Bank and Trust Financial Corp. (VBFC)

42.00 +0.14 (+0.33%)
As of April 22 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 41.86 42.00 42.00 42.00 42.00 121
Apr 19, 2024 41.50 41.59 41.49 41.59 41.59 1,000
Apr 18, 2024 41.83 42.00 41.59 41.59 41.59 1,400
Apr 17, 2024 40.93 40.93 40.93 40.93 40.93 -
Apr 16, 2024 41.30 41.30 40.93 40.93 40.93 1,300
Apr 15, 2024 41.29 41.29 40.75 41.29 41.29 1,900
Apr 12, 2024 41.09 41.09 41.09 41.09 41.09 -
Apr 11, 2024 41.09 41.09 41.09 41.09 41.09 100
Apr 10, 2024 41.26 41.30 41.09 41.09 41.09 1,800
Apr 9, 2024 41.26 41.26 41.26 41.26 41.26 -
Apr 8, 2024 41.26 41.26 41.26 41.26 41.26 400
Apr 5, 2024 41.01 41.13 41.01 41.13 41.13 3,200
Apr 4, 2024 40.98 41.40 40.91 41.12 41.12 9,600
Apr 3, 2024 40.80 40.80 40.77 40.80 40.80 3,700
Apr 2, 2024 40.75 41.01 40.30 40.30 40.30 4,400
Apr 1, 2024 41.61 41.61 40.12 40.98 40.98 5,000
Mar 28, 2024 42.50 42.50 42.50 42.50 42.50 -
Mar 27, 2024 42.47 42.50 41.75 42.50 42.50 800
Mar 26, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 25, 2024 42.00 42.00 42.00 42.00 42.00 600
Mar 22, 2024 41.79 41.79 41.79 41.79 41.79 200
Mar 21, 2024 41.80 41.80 41.80 41.80 41.80 300
Mar 20, 2024 41.80 41.80 41.80 41.80 41.80 200
Mar 19, 2024 41.79 41.79 41.79 41.79 41.79 300
Mar 18, 2024 41.79 41.79 41.79 41.79 41.79 300
Mar 15, 2024 41.69 41.69 41.69 41.69 41.69 800
Mar 14, 2024 40.61 41.92 40.61 41.69 41.69 1,400
Mar 13, 2024 40.55 40.55 40.55 40.55 40.55 -
Mar 12, 2024 40.55 40.55 40.55 40.55 40.55 -
Mar 11, 2024 40.55 40.55 40.55 40.55 40.55 -
Mar 8, 2024 40.55 40.55 40.55 40.55 40.55 -
Mar 7, 2024 0.18 Dividend
Mar 7, 2024 40.55 40.55 40.55 40.55 40.55 -
Mar 6, 2024 41.12 41.12 40.55 40.55 40.37 2,500
Mar 5, 2024 41.56 41.56 40.11 41.56 41.38 3,200
Mar 4, 2024 40.30 40.30 40.30 40.30 40.12 600
Mar 1, 2024 40.30 40.30 40.30 40.30 40.12 300
Feb 29, 2024 40.93 40.93 40.93 40.93 40.75 -
Feb 28, 2024 40.93 40.93 40.93 40.93 40.75 -
Feb 27, 2024 40.93 40.93 40.93 40.93 40.75 -
Feb 26, 2024 41.45 41.45 40.66 40.93 40.75 3,700
Feb 23, 2024 41.25 41.25 41.25 41.25 41.07 200
Feb 22, 2024 41.43 41.43 41.25 41.25 41.07 900
Feb 21, 2024 43.18 43.18 43.18 43.18 42.99 -
Feb 20, 2024 43.18 43.18 43.18 43.18 42.99 300
Feb 16, 2024 43.18 43.18 43.18 43.18 42.99 -
Feb 15, 2024 43.18 43.18 43.18 43.18 42.99 -
Feb 14, 2024 43.18 43.18 43.18 43.18 42.99 -
Feb 13, 2024 43.18 43.18 43.18 43.18 42.99 -
Feb 12, 2024 41.50 43.18 41.28 43.18 42.99 4,300
Feb 9, 2024 41.75 41.75 41.75 41.75 41.56 -
Feb 8, 2024 42.00 42.00 41.28 41.75 41.56 1,000
Feb 7, 2024 41.77 41.77 41.77 41.77 41.58 -
Feb 6, 2024 41.77 41.77 41.77 41.77 41.58 500
Feb 5, 2024 41.66 41.66 41.66 41.66 41.48 200
Feb 2, 2024 42.61 42.61 42.61 42.61 42.42 300
Feb 1, 2024 42.61 42.61 42.61 42.61 42.42 -
Jan 31, 2024 42.61 42.61 42.61 42.61 42.42 -
Jan 30, 2024 41.53 42.61 41.28 42.61 42.42 500
Jan 29, 2024 42.50 42.50 42.50 42.50 42.31 -
Jan 26, 2024 42.50 42.50 42.50 42.50 42.31 600
Jan 25, 2024 42.36 42.36 42.36 42.36 42.17 400
Jan 24, 2024 42.30 42.30 42.30 42.30 42.11 -
Jan 23, 2024 42.30 42.30 42.30 42.30 42.11 100
Jan 22, 2024 41.28 41.28 41.28 41.28 41.10 -
Jan 19, 2024 41.28 41.28 41.28 41.28 41.10 -
Jan 18, 2024 41.14 41.33 41.14 41.28 41.10 800
Jan 17, 2024 41.00 41.62 41.00 41.12 40.94 2,300
Jan 16, 2024 41.40 41.40 41.40 41.40 41.22 -
Jan 12, 2024 41.40 41.40 41.40 41.40 41.22 -
Jan 11, 2024 41.36 41.40 40.70 41.40 41.22 2,300
Jan 10, 2024 40.76 40.76 40.76 40.76 40.58 100
Jan 9, 2024 40.02 40.02 40.02 40.02 39.84 -
Jan 8, 2024 40.02 40.02 40.02 40.02 39.84 -
Jan 5, 2024 40.02 40.02 40.02 40.02 39.84 400
Jan 4, 2024 39.86 39.86 39.86 39.86 39.68 -
Jan 3, 2024 39.86 39.86 39.86 39.86 39.68 -
Jan 2, 2024 39.86 39.86 39.86 39.86 39.68 -
Dec 29, 2023 39.86 40.00 39.86 39.86 39.68 400
Dec 28, 2023 39.80 39.80 39.80 39.80 39.62 -
Dec 27, 2023 40.00 40.03 39.80 39.80 39.62 1,300
Dec 26, 2023 39.53 39.53 39.53 39.53 39.35 500
Dec 22, 2023 40.00 40.00 40.00 40.00 39.82 100
Dec 21, 2023 39.23 39.23 39.23 39.23 39.06 -
Dec 20, 2023 39.23 39.23 39.23 39.23 39.06 400
Dec 19, 2023 39.23 39.23 39.23 39.23 39.06 200
Dec 18, 2023 38.95 38.95 38.95 38.95 38.78 -
Dec 15, 2023 40.99 41.00 38.95 38.95 38.78 7,500
Dec 14, 2023 37.00 40.00 37.00 40.00 39.82 2,400
Dec 13, 2023 39.80 39.80 36.08 36.08 35.92 2,400
Dec 12, 2023 39.75 39.75 39.75 39.75 39.57 300
Dec 11, 2023 39.70 39.70 39.70 39.70 39.52 -
Dec 8, 2023 39.70 39.70 39.70 39.70 39.52 -
Dec 7, 2023 39.70 39.70 39.70 39.70 39.52 -
Dec 6, 2023 39.70 39.70 39.70 39.70 39.52 1,000
Dec 5, 2023 39.70 39.70 39.70 39.70 39.52 -
Dec 4, 2023 39.70 39.70 39.70 39.70 39.52 -
Dec 1, 2023 39.70 39.70 39.70 39.70 39.52 -
Nov 30, 2023 39.70 39.70 39.70 39.70 39.52 400
Nov 29, 2023 39.68 39.68 39.68 39.68 39.50 -
Nov 28, 2023 39.68 39.68 39.68 39.68 39.50 300
Nov 27, 2023 41.09 41.09 39.67 40.45 40.27 800
Nov 24, 2023 39.66 39.66 39.66 39.66 39.48 -
Nov 22, 2023 0.18 Dividend
Nov 22, 2023 39.66 39.66 39.66 39.66 39.48 -
Nov 21, 2023 39.66 39.66 39.66 39.66 39.30 -
Nov 20, 2023 39.66 39.66 39.66 39.66 39.30 200
Nov 17, 2023 41.07 41.07 41.07 41.07 40.70 -
Nov 16, 2023 39.83 41.07 39.83 41.07 40.70 700
Nov 15, 2023 39.61 39.61 39.61 39.61 39.26 -
Nov 14, 2023 39.61 39.61 39.61 39.61 39.26 -
Nov 13, 2023 39.61 39.61 39.61 39.61 39.26 -
Nov 10, 2023 39.61 39.61 39.61 39.61 39.26 -
Nov 9, 2023 39.61 39.61 39.61 39.61 39.26 -
Nov 8, 2023 39.89 39.89 39.61 39.61 39.26 1,800
Nov 7, 2023 39.52 39.52 39.52 39.52 39.17 -
Nov 6, 2023 39.52 39.52 39.52 39.52 39.17 600
Nov 3, 2023 38.83 38.83 38.83 38.83 38.48 -
Nov 2, 2023 38.83 38.83 38.83 38.83 38.48 -
Nov 1, 2023 38.83 38.83 38.83 38.83 38.48 -
Oct 31, 2023 38.83 38.83 38.83 38.83 38.48 -
Oct 30, 2023 38.83 38.83 38.83 38.83 38.48 -
Oct 27, 2023 42.11 42.12 38.83 38.83 38.48 1,600
Oct 26, 2023 42.62 42.62 42.62 42.62 42.24 700
Oct 25, 2023 42.62 42.62 42.62 42.62 42.24 -
Oct 24, 2023 42.62 42.62 42.62 42.62 42.24 -
Oct 23, 2023 42.62 42.62 42.62 42.62 42.24 -
Oct 20, 2023 42.62 42.62 42.62 42.62 42.24 -
Oct 19, 2023 42.62 42.62 42.62 42.62 42.24 -
Oct 18, 2023 42.62 42.62 42.62 42.62 42.24 -
Oct 17, 2023 42.62 42.62 42.62 42.62 42.24 500
Oct 16, 2023 43.11 43.11 43.11 43.11 42.72 400
Oct 13, 2023 43.11 43.11 43.11 43.11 42.72 100
Oct 12, 2023 43.11 43.11 43.11 43.11 42.72 300
Oct 11, 2023 43.66 43.66 43.66 43.66 43.27 300
Oct 10, 2023 45.00 45.00 45.00 45.00 44.60 500
Oct 9, 2023 44.20 45.00 44.20 45.00 44.60 2,100
Oct 6, 2023 44.49 44.49 44.49 44.49 44.09 300
Oct 5, 2023 44.71 46.49 44.66 44.66 44.26 2,600
Oct 4, 2023 46.90 46.90 46.90 46.90 46.48 500
Oct 3, 2023 46.90 46.90 46.90 46.90 46.48 200
Oct 2, 2023 46.25 47.00 46.00 46.00 45.59 1,900
Sep 29, 2023 47.00 47.18 45.60 45.60 45.19 2,500
Sep 28, 2023 48.00 48.00 48.00 48.00 47.57 -
Sep 27, 2023 48.00 48.00 48.00 48.00 47.57 -
Sep 26, 2023 45.33 48.00 45.33 48.00 47.57 400
Sep 25, 2023 45.86 46.00 45.86 46.00 45.59 500
Sep 22, 2023 45.24 45.24 45.24 45.24 44.83 100
Sep 21, 2023 45.25 45.25 45.15 45.15 44.75 600
Sep 20, 2023 47.41 47.41 44.33 44.66 44.26 600
Sep 19, 2023 46.30 46.30 46.00 46.30 45.89 1,400
Sep 18, 2023 44.28 44.28 44.28 44.28 43.88 800
Sep 15, 2023 44.28 44.28 44.28 44.28 43.88 200
Sep 14, 2023 46.64 46.64 46.64 46.64 46.22 500
Sep 13, 2023 46.64 46.64 46.64 46.64 46.22 -
Sep 12, 2023 46.48 47.18 45.55 46.64 46.22 1,000
Sep 11, 2023 46.94 47.69 45.85 46.00 45.59 4,100
Sep 8, 2023 46.75 47.13 46.24 46.25 45.84 2,600
Sep 7, 2023 0.16 Dividend
Sep 7, 2023 44.91 46.00 44.91 45.80 45.39 2,400
Sep 6, 2023 45.00 45.00 45.00 45.00 44.44 300
Sep 5, 2023 45.00 45.00 45.00 45.00 44.44 -
Sep 1, 2023 45.00 45.00 45.00 45.00 44.44 -
Aug 31, 2023 43.66 45.00 43.66 45.00 44.44 1,900
Aug 30, 2023 45.70 45.70 45.70 45.70 45.13 100
Aug 29, 2023 45.70 45.70 45.70 45.70 45.13 100
Aug 28, 2023 45.70 45.70 45.70 45.70 45.13 -
Aug 25, 2023 41.97 45.70 41.97 45.70 45.13 400
Aug 24, 2023 46.39 46.39 46.39 46.39 45.81 300
Aug 23, 2023 48.30 48.30 48.30 48.30 47.70 -
Aug 22, 2023 45.01 48.30 45.01 48.30 47.70 1,200
Aug 21, 2023 47.48 48.39 46.14 47.13 46.54 2,900
Aug 18, 2023 47.50 47.50 47.50 47.50 46.91 100
Aug 17, 2023 47.55 48.70 47.50 47.90 47.30 2,200
Aug 16, 2023 47.57 47.57 46.90 46.90 46.31 900
Aug 15, 2023 48.00 48.00 48.00 48.00 47.40 600
Aug 14, 2023 47.50 47.50 47.50 47.50 46.91 300
Aug 11, 2023 47.19 47.80 46.93 47.50 46.91 800
Aug 10, 2023 42.61 48.00 42.61 46.93 46.34 5,700
Aug 9, 2023 42.03 42.84 42.03 42.84 42.31 1,300
Aug 8, 2023 44.30 44.30 44.00 44.30 43.75 600
Aug 7, 2023 46.00 46.00 46.00 46.00 45.43 100
Aug 4, 2023 46.00 46.00 46.00 46.00 45.43 -
Aug 3, 2023 46.00 46.00 46.00 46.00 45.43 200
Aug 2, 2023 46.99 48.50 46.30 46.60 46.02 1,800
Aug 1, 2023 45.77 47.73 45.34 46.38 45.80 3,800
Jul 31, 2023 47.15 47.15 45.29 45.29 44.72 1,000
Jul 28, 2023 47.27 47.27 46.99 46.99 46.40 700
Jul 27, 2023 48.00 49.44 46.00 46.00 45.43 1,700
Jul 26, 2023 48.67 49.40 47.33 47.99 47.39 2,100
Jul 25, 2023 46.55 47.50 46.55 47.49 46.90 800
Jul 24, 2023 45.31 45.31 45.31 45.31 44.74 -
Jul 21, 2023 45.31 45.31 45.31 45.31 44.74 300
Jul 20, 2023 44.40 47.82 43.62 47.20 46.61 1,300
Jul 19, 2023 43.60 43.60 43.46 43.46 42.92 1,000
Jul 18, 2023 44.40 44.40 44.40 44.40 43.85 600
Jul 17, 2023 44.40 44.40 44.40 44.40 43.85 -
Jul 14, 2023 44.40 44.40 44.40 44.40 43.85 100
Jul 13, 2023 44.40 44.40 44.40 44.40 43.85 -
Jul 12, 2023 44.40 44.40 44.40 44.40 43.85 -
Jul 11, 2023 44.40 44.40 44.40 44.40 43.85 100
Jul 10, 2023 44.40 44.40 44.40 44.40 43.85 200
Jul 7, 2023 44.40 44.40 44.40 44.40 43.85 -
Jul 6, 2023 43.90 44.40 43.70 44.40 43.85 1,400
Jul 5, 2023 43.20 43.20 43.20 43.20 42.66 -
Jul 3, 2023 43.20 43.20 43.20 43.20 42.66 -
Jun 30, 2023 43.20 43.20 43.20 43.20 42.66 -
Jun 29, 2023 43.20 43.20 43.20 43.20 42.66 -
Jun 28, 2023 42.46 44.58 42.46 43.20 42.66 3,900
Jun 27, 2023 42.42 43.91 42.42 43.28 42.74 1,500
Jun 26, 2023 43.50 43.50 43.50 43.50 42.96 -
Jun 23, 2023 43.50 43.50 43.50 43.50 42.96 200
Jun 22, 2023 44.14 44.14 44.14 44.14 43.59 500
Jun 21, 2023 43.30 43.30 43.30 43.30 42.76 100
Jun 20, 2023 43.45 43.50 43.30 43.30 42.76 900
Jun 16, 2023 42.72 42.72 42.72 42.72 42.19 1,200
Jun 15, 2023 45.75 45.75 45.75 45.75 45.18 -
Jun 14, 2023 44.72 46.80 44.72 45.75 45.18 2,300
Jun 13, 2023 42.40 45.00 41.69 45.00 44.44 3,600
Jun 12, 2023 40.99 43.64 40.98 42.28 41.75 3,100
Jun 9, 2023 38.80 38.80 38.80 38.80 38.32 700
Jun 8, 2023 39.60 39.60 39.30 39.30 38.81 1,000
Jun 7, 2023 39.60 39.60 39.60 39.60 39.11 500
Jun 6, 2023 40.23 40.49 39.60 39.61 39.12 2,800
Jun 5, 2023 40.10 40.15 37.64 37.64 37.17 2,000
Jun 2, 2023 0.16 Dividend
Jun 2, 2023 40.30 40.70 38.50 40.00 39.50 4,100
Jun 1, 2023 38.18 41.50 38.18 40.23 39.57 1,300
May 31, 2023 42.45 42.45 42.45 42.45 41.75 -
May 30, 2023 43.32 43.32 42.45 42.45 41.75 300
May 26, 2023 42.51 42.51 41.95 41.98 41.29 600
May 25, 2023 44.50 45.00 44.50 45.00 44.26 400
May 24, 2023 45.00 45.00 45.00 45.00 44.26 -
May 23, 2023 45.00 45.00 45.00 45.00 44.26 -
May 22, 2023 45.00 45.00 45.00 45.00 44.26 -
May 19, 2023 45.00 45.00 45.00 45.00 44.26 200
May 18, 2023 44.00 45.00 44.00 45.00 44.26 200
May 17, 2023 44.00 44.00 44.00 44.00 43.28 200
May 16, 2023 46.49 47.54 44.11 44.11 43.39 3,100
May 15, 2023 46.76 46.76 46.76 46.76 45.99 200
May 12, 2023 45.00 45.00 45.00 45.00 44.26 500
May 11, 2023 45.00 45.00 45.00 45.00 44.26 800
May 10, 2023 49.50 49.50 49.50 49.50 48.69 -
May 9, 2023 49.50 49.50 49.50 49.50 48.69 -
May 8, 2023 49.50 49.50 49.50 49.50 48.69 -
May 5, 2023 49.50 49.50 49.50 49.50 48.69 200
May 4, 2023 50.00 50.00 48.58 48.58 47.78 1,400
May 3, 2023 53.90 53.90 53.90 53.90 53.02 100
May 2, 2023 53.90 53.90 53.90 53.90 53.02 -
May 1, 2023 53.90 53.90 53.90 53.90 53.02 -
Apr 28, 2023 53.90 53.90 53.90 53.90 53.02 -
Apr 27, 2023 53.90 53.90 53.90 53.90 53.02 700
Apr 26, 2023 53.90 53.90 53.90 53.90 53.02 600
Apr 25, 2023 53.90 53.90 53.90 53.90 53.02 -
Apr 24, 2023 53.90 53.90 53.90 53.90 53.02 -

Related Tickers

USBC34.SA U.S. Bancorp
53.20
-0.09%
 
FBTT First Bankers Trustshares, Inc.
16.80
0.00%
 
TCBS Texas Community Bancshares, Inc.
14.18
+0.46%
 
OPOF Old Point Financial Corporation
14.70
+0.48%
 
AFBI Affinity Bancshares, Inc.
16.74
-0.07%
 
TSBA Touchstone Bankshares, Inc.
12.10
0.00%
 
BAFN BayFirst Financial Corp.
12.80
+0.95%
 
RMBI Richmond Mutual Bancorporation, Inc.
11.72
+1.75%
 
FNWD Finward Bancorp
24.94
+1.67%
 
BSBK Bogota Financial Corp.
6.74
+1.66%