Village Bank and Trust Financial (VBFC) Historical Stock Data
77.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBFC is up 0.01% a day on average. There have been 23 days where Village Bank and Trust Financial closed green and 7 days where VBFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 77.90 | 77.90 | ↑$0.00 (0.00%) | 77.90 | 77.90 | 184 |
| 2024-11-15 | 77.30 | 77.90 | ↑$0.60 (0.78%) | 77.30 | 77.90 | 1.28K |
| 2024-11-12 | 77.62 | 77.62 | ↑$0.00 (0.00%) | 77.62 | 77.62 | 211 |
| 2024-11-11 | 76.95 | 77.62 | ↑$0.67 (0.87%) | 76.50 | 77.62 | 575 |
| 2024-11-07 | 76.95 | 76.95 | ↑$0.00 (0.00%) | 76.95 | 76.95 | 186 |
| 2024-11-06 | 76.95 | 76.95 | ↑$0.00 (0.00%) | 76.95 | 76.95 | 501 |
| 2024-11-05 | 76.94 | 76.94 | ↑$0.00 (0.00%) | 76.94 | 76.94 | 349 |
| 2024-11-04 | 76.70 | 76.83 | ↑$0.13 (0.16%) | 76.62 | 76.83 | 1.49K |
| 2024-11-01 | 76.95 | 76.95 | ↑$0.00 (0.00%) | 76.95 | 76.95 | 389 |
| 2024-10-31 | 76.17 | 76.17 | ↑$0.00 (0.00%) | 76.17 | 76.17 | 562 |
| 2024-10-30 | 76.55 | 76.55 | ↑$0.00 (0.00%) | 76.55 | 76.55 | 24 |
| 2024-10-29 | 76.55 | 76.55 | ↑$0.00 (0.00%) | 76.55 | 76.55 | 306 |
| 2024-10-28 | 76.05 | 76.05 | ↑$0.00 (0.00%) | 76.05 | 76.05 | 548 |
| 2024-10-25 | 76.45 | 76.05 | ↓$0.40 (-0.52%) | 76.05 | 76.45 | 1.01K |
| 2024-10-24 | 76.45 | 76.45 | ↑$0.00 (0.00%) | 76.45 | 76.45 | 349 |
| 2024-10-23 | 76.15 | 76.00 | ↓$0.15 (-0.20%) | 76.00 | 76.15 | 356 |
| 2024-10-22 | 76.00 | 76.00 | ↑$0.00 (0.00%) | 76.00 | 76.00 | 1.06K |
| 2024-10-17 | 76.00 | 76.00 | ↑$0.00 (0.00%) | 76.00 | 76.00 | 128 |
| 2024-10-16 | 76.00 | 76.00 | ↑$0.00 (0.00%) | 76.00 | 76.00 | 27.31K |
| 2024-10-15 | 76.00 | 75.97 | ↓$0.03 (-0.04%) | 75.92 | 76.00 | 1.62K |
| 2024-10-14 | 76.00 | 75.92 | ↓$0.08 (-0.11%) | 75.90 | 76.00 | 21.36K |
| 2024-10-11 | 76.05 | 76.05 | ↑$0.00 (0.00%) | 76.00 | 76.10 | 12.22K |
| 2024-10-10 | 76.00 | 76.00 | ↑$0.00 (0.00%) | 76.00 | 76.15 | 4.38K |
| 2024-10-09 | 76.00 | 76.08 | ↑$0.08 (0.11%) | 76.00 | 76.08 | 3.02K |
| 2024-10-08 | 76.15 | 76.06 | ↓$0.09 (-0.11%) | 76.00 | 76.25 | 1.12K |
| 2024-10-07 | 76.00 | 76.00 | ↑$0.00 (0.00%) | 76.00 | 76.00 | 299 |
| 2024-10-04 | 76.01 | 76.00 | ↓$0.01 (-0.01%) | 76.00 | 76.01 | 8.26K |
| 2024-10-03 | 75.65 | 75.76 | ↑$0.10 (0.14%) | 75.50 | 75.76 | 4.47K |
| 2024-10-02 | 75.78 | 75.78 | ↑$0.00 (0.00%) | 75.78 | 75.78 | 402 |
| 2024-10-01 | 76.25 | 75.75 | ↓$0.50 (-0.65%) | 75.75 | 76.25 | 3.90K |
Create an account or log in to view more rows.
$VBFC I’m selling y’all have fun bag holding
$VBFC fake wall lets break it
$VBFC has just been halted from trading.
$VBFC who loaded up??
$VBFC Bullish AF ??
$VBFC I blocked some bears and I liked it!
$VBFC shorting it
$VBFC this is my only green stonk!
I really like this stonk.
$VBFC going down
$VBFC weak