Village Bank and Trust Financial Corp. Historical Stock Prices

VBFC 
$19.5001
*  
2.1399
9.89%
Get VBFC Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading VBFC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-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.
16:00  21.64  19.5001  19.5001  19.5001 254
07/06/2015 19.5001 19.5001 19.5001 19.5001 254
07/02/2015 21.64 21.64 21.64 21.64 287
07/01/2015 19.7 19.7 19.7 19.7 00
06/30/2015 18.89 19.7 18.89 19.7 509
06/29/2015 18.55 18.55 18.55 18.55 178
06/26/2015 19.01 19.01 19.01 19.01 173
06/25/2015 21 21 21 21 00
06/24/2015 21 21 21 21 00
06/23/2015 21 21 21 21 803
06/22/2015 20.85 20.85 20.85 20.85 124
06/19/2015 18.61 18.61 18.61 18.61 2,524
06/18/2015 20.26 20.26 20.26 20.26 331
06/17/2015 20.8 21.01 20.15 20.15 600
06/16/2015 20.5 22.4 20.5 22.4 1,198
06/15/2015 20.5 20.5 20.5 20.5 638
06/12/2015 21 21 21 21 689
06/11/2015 20.9 20.9 20.9 20.9 305
06/10/2015 20.041 20.041 20.041 20.041 853
06/09/2015 20.04 20.04 20.04 20.04 458
06/08/2015 20.5 20.5 20.5 20.5 616
06/05/2015 20.5 20.5 20.5 20.5 500
06/04/2015 18.51 18.51 18.51 18.51 263
06/03/2015 20.48 20.48 20.48 20.48 00
06/02/2015 20.48 20.48 20.48 20.48 00
06/01/2015 20.48 20.48 20.48 20.48 00
05/29/2015 20.5 20.5 20.15 20.48 3,142
05/28/2015 20.1 20.25 20.1 20.25 1,010
05/27/2015 20.0184 20.0184 20.0184 20.0184 200
05/26/2015 20.0715 20.0715 20 20.0001 504
05/22/2015 20.0025 20.0025 20.0025 20.0025 00
05/21/2015 19.795 20.0408 19.795 20.0025 1,740
05/20/2015 19.9 20 19.9 20 647
05/19/2015 19.7 19.75 19.7 19.75 4,499
05/18/2015 19.749 19.749 19.749 19.749 00
05/15/2015 19.75 19.75 19.749 19.749 1,412
05/14/2015 19.59 19.6 19.59 19.6 885
05/13/2015 19.05 19.05 19.05 19.05 00
05/12/2015 19.66 19.72 19.05 19.05 862
05/11/2015 19.66 19.66 19.66 19.66 00
05/08/2015 19.64 19.66 19.64 19.66 332
05/07/2015 18.82 18.82 18.2499 18.81 2,001
05/06/2015 19.66 19.66 19.66 19.66 00
05/05/2015 19.66 19.66 19.66 19.66 00
05/04/2015 19.66 19.66 19.66 19.66 00
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
*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?