Village Bank and Trust Financial Corp. Historical Stock Prices

VBFC 
$19.66
*  
unch
unch
Get VBFC Alerts
*Delayed - data as of May 4, 2015 13:26 ET  -  Find a broker to begin trading VBFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    VBFC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:26 N/A N/A N/A  19.66 0
05/01/2015 19.66 19.66 19.66 19.66 121
04/30/2015 19 19 19 19 100
04/29/2015 19.6599 19.66 19.6599 19.6599 529
04/28/2015 19.6 19.7542 19.6 19.7542 504
04/27/2015 19.6 19.6 19.6 19.6 00
04/24/2015 19.6 19.6 19.6 19.6 117
04/23/2015 19.86 19.86 19.86 19.86 00
04/22/2015 19.86 19.86 19.86 19.86 100
04/21/2015 19.9752 19.9752 19.9752 19.9752 509
04/20/2015 19.85 19.85 19.49 19.49 253
04/17/2015 19.95 19.95 18.75 18.75 1,313
04/16/2015 18.66 18.78 18.61 18.78 766
04/15/2015 19.96 19.96 18 18 3,100
04/14/2015 17.2999 17.2999 17.2999 17.2999 00
04/13/2015 17.2999 17.2999 17.2999 17.2999 00
04/10/2015 17.86 17.86 17.2999 17.2999 265
04/09/2015 17.301 17.66 17.3 17.3 1,104
04/08/2015 17.8699 17.8699 17.8699 17.8699 00
04/07/2015 17.5 17.9188 17.34 17.8699 2,941
04/06/2015 20.75 20.75 20.0999 20.0999 1,642
04/02/2015 18.779 20.49 18.755 20.49 8,841
04/01/2015 17.3 17.3 17.3 17.3 00
03/31/2015 17.239 17.3 17.09 17.3 1,784
03/30/2015 15.3 17.2399 15.3 16.67 12,610
03/27/2015 15.5 15.9999 15.3 15.3 1,747
03/26/2015 15.47 15.47 15.47 15.47 00
03/25/2015 15.47 15.47 15.47 15.47 329
03/24/2015 15.95 15.95 15.95 15.95 354
03/23/2015 16.45 16.45 16.45 16.45 00
03/20/2015 16.45 16.45 16.45 16.45 136
03/19/2015 14.45 14.65 14.3 14.3 502
03/18/2015 15.416 15.416 15.416 15.416 00
03/17/2015 15.416 15.416 15.416 15.416 00
03/16/2015 15.416 15.416 15.416 15.416 189
03/13/2015 14.1499 14.1499 14.1499 14.1499 00
03/12/2015 14.5 14.5 14.1499 14.1499 1,491
03/11/2015 14.851 14.851 14.851 14.851 00
03/10/2015 14.85 14.851 14.85 14.851 286
03/09/2015 15.3316 15.3316 15.3316 15.3316 00
03/06/2015 15.2 16 15.2 15.3316 1,929
03/05/2015 15.65 15.65 15.4 15.4 922
03/04/2015 15.78 15.78 15.75 15.75 461
03/03/2015 16.4 16.4 16.4 16.4 00
03/02/2015 16.4 16.4 16.4 16.4 303
02/27/2015 16.09 16.8 16 16.8 747
02/26/2015 16.05 16.05 16.05 16.05 201
02/25/2015 17.25 17.25 17.25 17.25 00
02/24/2015 17.25 17.25 17.25 17.25 00
02/23/2015 17.25 17.25 17.25 17.25 00
02/20/2015 17.25 17.25 17.25 17.25 00
02/19/2015 17.25 17.25 17.25 17.25 00
02/18/2015 16.95 18.43 16.75 17.25 1,087
02/17/2015 17.0001 17.0001 17.0001 17.0001 00
02/13/2015 17.0001 17.0001 17.0001 17.0001 00
02/12/2015 17 17.0001 17 17.0001 1,666
02/11/2015 17.93 17.93 17.8 17.8099 926
02/10/2015 18.4999 18.4999 17.525 18 696
02/09/2015 18.47 18.47 18.47 18.47 148
02/06/2015 18.5 18.5 18.5 18.5 00
02/05/2015 18.5 18.5 18.5 18.5 00
02/04/2015 18.83 18.9 18.5 18.5 700
02/03/2015 19 19 19 19 118
02/02/2015 18.25 18.5 18.25 18.5 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?