Village Bank and Trust Financial Corp Historical Data - VBFC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Village Bank and Trust Financial Corp (VBFC)
Village Bank and Trust Financial Corp (VBFC) Historical

Village Bank and Trust Financial Corp (VBFC)

42.35

0.00

(0.00%)

Closed April 27 4:00PM

Delayed by 15 minutes

42.67

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.85	2.04819277108	41.5	42.47	41.49	655	42.02226148	CS
4	-0.27	-0.633505396527	42.62	42.62	40.12	1863	41.07453825	CS
12	-0.63	-1.4657980456	42.98	43.175	40.11	1010	41.32117532	CS
26	-0.25	-0.586854460094	42.6	44	36.08	747	40.76857193	CS
52	-11.05	-20.6928838951	53.4	53.9	36.08	790	42.9686946	CS
156	-0.5	-1.16686114352	42.85	64.17	36.08	1299	50.40765092	CS
260	9.4125	28.5768500949	32.9375	64.17	24.75	1197	45.30594502	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	42.35	0	0.00	42.47	42.47	42.35	62
1714084500	42.35	0	0.00	42.26	42.35	42.26	165
1713998100	42.35	0.18	0.41	42.18	42.35	42.11	1000
1713911700	42.175	0.18	0.42	41.89	42.175	41.89	298
1713825300	41.9982	0.41	0.98	41.81	41.9982	41.81	873
1713566100	41.59	0	0.00	41.5	42.22	41.49	940
1713479700	41.59	0.66	1.61	41.1	42	41.1	1395
1713393300	40.93	0	0.00	41.1	41.1	40.93	2
1713306900	40.93	-0.36	-0.87	41.3	41.3	40.93	1290
1713220500	41.29	0.2	0.49	41.27	41.29	40.75	1909
1712961300	41.09	0	0.00	40.89	41.09	40.89	17
1712874900	41.09	0	0.00	41.1	41.1	41.09	14
1712788500	41.09	-0.17	-0.41	40.66	41.3	40.66	1751
1712702100	41.26	0	0.00	41.26	41.26	41.26	211
1712615700	41.26	0.13	0.32	41.26	41.26	41.26	436
1712356500	41.13	0.01	0.02	41.01	41.13	41.01	3236
1712270100	41.12	0.32	0.78	40.98	41.4	40.91	9595
1712183700	40.8	0.5	1.24	40.8	40.94	40.77	3650
1712097300	40.3	-0.68	-1.66	41	41.01	40.3	4404
1712010900	40.98	-1.52	-3.58	42.62	42.62	40.12	4215
1711665300	42.5	0	0.00	42.81	42.81	42.5	68
1711578900	42.5	0.5	1.19	40.68	42.5	40.68	835
1711492500	42	0	0.00	42.07	42.07	42	92
1711406100	42	0.21	0.50	41.79	42	41.79	608
1711146900	41.79	-0.01	-0.02	41.79	41.79	41.79	173
1711060500	41.8	0	0.00	41.81	41.81	41.8	276
1710974100	41.8	0.01	0.02	41.8	41.8	41.8	1
1710887700	41.79	0	0.00	40.45	41.79	40.45	157
1710801300	41.79	0.1	0.24	41.28	41.79	41.28	143
1710542100	41.69	0	0.00	41.59	41.69	41.12	769
1710455700	41.69	1.14	2.81	41	41.916	40.61	1416
1710369300	40.55	0	0.00	41.8	41.8	40.55	96
1710282900	40.55	0	0.00	40.63	40.63	40.55	66
1710196500	40.55	0	0.00	40.56	40.56	40.55	51
1709940900	40.55	0	0.00	40.6	40.6	40.55	146
1709854500	40.55	0	0.00	40.51	40.55	40.51	6
1709768100	40.55	-1.01	-2.42	40.61	41.12	40.55	2487
1709681700	41.555	1.26	3.11	40.24	41.555	40.11	3109
1709595300	40.3	0	0.00	40.3	40.4	40.3	591
1709336100	40.3	-0.63	-1.53	40.3	40.3	40.3	344
1709249700	40.9267	0	0.00	41.8	41.8	40.9267	9
1709163300	40.9267	0	0.00	41.95	41.95	40.9267	72
1709076900	40.9267	0	0.00	40.8	41.57	40.8	24
1708990500	40.9267	-0.32	-0.78	41.45	41.4501	40.66	3709
1708731300	41.25	0	0.00	42.33	42.33	41.25	164
1708644900	41.25	-1.93	-4.46	42.27	42.27	41.25	898
1708558500	43.175	0	0.00	42.4	43.175	42.4	18
1708472100	43.175	0	0.00	42.43	43.175	42.43	265
1708126500	43.175	0	0.00	42.4	43.175	42.4	26
1708040100	43.175	0	0.00	42.46	43.175	42.46	115
1707953700	43.175	0	0.00	42.78	43.175	41.35	52
1707867300	43.175	0	0.00	42.96	43.175	42.96	50
1707780900	43.175	1.43	3.41	41.5	43.175	41.28	4315
1707521700	41.75	0	0.00	42.96	42.96	41.75	68
1707435300	41.75	-0.02	-0.05	42	42	41.28	982
1707348900	41.77	0	0.00	41.77	41.77	41.77	50
1707262500	41.77	0.11	0.26	41.77	41.77	41.77	510
1707176100	41.66	-0.95	-2.23	41.66	41.66	41.66	165
1706916900	42.61	0	0.00	42.98	42.98	42.61	238
1706830500	42.61	0	0.00	42.98	42.98	42.61	126
1706744100	42.61	0	0.00	42.61	42.61	42.61	75
1706657700	42.61	0.11	0.26	42.62	42.62	41.28	470
1706571300	42.5	0	0.00	42.5	42.5	42.5	79

Village Bank and Trust F...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions