Village Bank and Trust Financial (VBFC) Historical Stock Data
77.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VBFC is up 0.17% a day on average. There have been 27 days where Village Bank and Trust Financial closed green and 3 days where VBFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 77.85 | 77.85 | ↑$0.00 (0.00%) | 77.85 | 77.85 | 127 |
| 2024-12-27 | 77.80 | 77.85 | ↑$0.05 (0.06%) | 77.70 | 78.00 | 3.13K |
| 2024-12-24 | 79.65 | 79.65 | ↑$0.00 (0.00%) | 79.65 | 79.65 | 100 |
| 2024-12-23 | 79.70 | 79.65 | ↓$0.05 (-0.06%) | 78.75 | 79.70 | 685 |
| 2024-12-20 | 77.70 | 80.91 | ↑$3.21 (4.13%) | 77.70 | 80.91 | 13.61K |
| 2024-12-19 | 77.73 | 77.73 | ↑$0.00 (0.00%) | 77.73 | 77.73 | 170 |
| 2024-12-18 | 77.73 | 77.73 | ↑$0.00 (0.00%) | 77.73 | 77.73 | 176 |
| 2024-12-04 | 77.50 | 77.50 | ↑$0.00 (0.00%) | 77.50 | 77.50 | 65 |
| 2024-12-03 | 77.50 | 77.50 | ↑$0.00 (0.00%) | 77.47 | 77.50 | 11.16K |
| 2024-12-02 | 77.50 | 77.50 | ↑$0.00 (0.00%) | 77.50 | 77.50 | 713 |
| 2024-11-29 | 77.80 | 77.80 | ↑$0.00 (0.00%) | 77.80 | 77.80 | 670 |
| 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 |
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