Village Bank & Trust (NQ: VBFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2023				48.53	2	+0.90(+1.89%)
May 04, 2023	49.02	49.02	47.62	47.62	1,454	-5.22(-9.87%)
Apr 14, 2023				52.84	32	+0.00(+0.00%)
Apr 12, 2023				52.84	128	+2.23(+4.41%)
Apr 03, 2023				50.61	3	-3.31(-6.14%)
Mar 31, 2023	53.92	53.92	53.92	53.92	187	+0.49(+0.92%)
Mar 10, 2023				53.43	11	-0.33(-0.62%)
Mar 07, 2023				53.76	13	-1.25(-2.27%)
Mar 03, 2023				55.01	294	-2.64(-4.58%)
Mar 01, 2023				57.65	5	+4.87(+9.22%)
Feb 14, 2023				52.78	21	-1.95(-3.57%)
Feb 13, 2023	59.18	62.72	54.74	54.74	3,591	+0.49(+0.90%)
Feb 03, 2023				54.25	23	-1.51(-2.70%)
Jan 31, 2023				55.75	36	-0.65(-1.16%)
Jan 30, 2023	56.41	56.41	56.41	56.41	214	-0.22(-0.40%)
Jan 27, 2023	56.63	56.63	56.63	56.63	714	+0.49(+0.87%)
Jan 25, 2023				56.15	590	-1.99(-3.43%)
Jan 23, 2023				58.14	48	+3.89(+7.17%)
Jan 18, 2023				54.25	96	+0.00(+0.00%)
Jan 17, 2023	54.25	54.25	54.25	54.25	116	+0.49(+0.91%)
Jan 05, 2023				53.76	3	-0.05(-0.09%)
Jan 04, 2023	51.33	59.33	51.33	53.81	4,254	+2.98(+5.87%)
Dec 27, 2022				50.83	623	+0.00(+0.00%)
Dec 23, 2022	50.83	50.83	50.83	50.83	176	-1.47(-2.80%)
Dec 20, 2022				52.29	0	-0.49(-0.93%)
Dec 16, 2022				52.78	4	-0.49(-0.92%)
Dec 15, 2022	53.27	53.27	53.27	53.27	5,427	-0.48(-0.89%)
Dec 14, 2022	53.75	53.75	53.75	53.75	196	+1.56(+3.00%)
Dec 13, 2022	52.19	52.19	52.19	52.19	180	+0.08(+0.15%)
Dec 08, 2022				52.11	60	-1.65(-3.07%)
Dec 05, 2022				53.76	1	+0.00(+0.00%)
Dec 02, 2022	53.76	53.76	53.76	53.76	1,371	+0.00(+0.00%)
Dec 01, 2022	53.66	53.76	53.66	53.76	342	+0.00(+0.00%)
Nov 30, 2022	53.75	54.41	51.43	53.76	25,124	+0.00(+0.00%)
Nov 29, 2022	53.76	53.76	53.76	53.76	805	+0.00(+0.00%)
Nov 28, 2022	53.76	53.76	53.76	53.76	447	-1.05(-1.91%)
Nov 23, 2022				54.81	7	+0.63(+1.15%)
Nov 22, 2022	55.26	55.26	54.18	54.18	714	-1.37(-2.47%)
Nov 21, 2022	55.28	55.55	55.07	55.55	1,075	+0.27(+0.49%)
Nov 18, 2022	52.63	55.55	52.63	55.28	3,679	+2.83(+5.39%)
Nov 17, 2022	51.66	56.49	51.66	52.46	5,979	+1.53(+3.00%)
Nov 16, 2022	50.93	51.92	49.88	50.93	3,835	+0.70(+1.40%)
Nov 14, 2022				50.22	105	+1.00(+2.04%)
Nov 11, 2022	49.22	49.22	49.22	49.22	513	-1.42(-2.80%)
Nov 09, 2022				50.64	51	+1.91(+3.91%)
Nov 08, 2022	50.15	52.24	48.73	48.73	2,743	+0.22(+0.46%)
Nov 07, 2022	48.40	48.52	48.40	48.51	466	-0.04(-0.08%)
Oct 31, 2022				48.55	63	+0.89(+1.87%)
Oct 28, 2022	47.71	47.71	47.66	47.66	289	-0.05(-0.11%)
Oct 27, 2022	46.88	47.71	46.88	47.71	517	+0.83(+1.77%)
Oct 26, 2022	46.88	46.88	46.88	46.88	175	-0.97(-2.04%)
Oct 25, 2022	47.86	47.86	47.86	47.86	530	-0.86(-1.76%)
Oct 24, 2022	48.71	48.71	48.71	48.71	264	-0.01(-0.02%)
Oct 21, 2022	46.78	48.72	46.78	48.72	1,145	-0.01(-0.02%)
Oct 20, 2022	48.73	48.73	48.73	48.73	173	+0.00(+0.00%)
Oct 19, 2022	46.78	55.11	46.77	48.73	7,200	+3.54(+7.83%)
Oct 18, 2022	46.78	46.78	45.19	45.19	2,112	-1.59(-3.40%)
Oct 12, 2022				46.78	174	-0.96(-2.00%)
Oct 04, 2022				47.74	333	+0.81(+1.72%)
Sep 23, 2022				46.93	40	-0.83(-1.73%)
Sep 22, 2022	49.90	49.90	47.76	47.76	3,143	+0.82(+1.74%)
Sep 20, 2022				46.94	29	-0.92(-1.91%)
Sep 16, 2022				47.86	32	+0.92(+1.95%)
Sep 14, 2022				46.94	45	-3.95(-7.76%)
Sep 12, 2022				50.89	14	+3.95(+8.41%)
Sep 09, 2022	46.94	46.94	46.94	46.94	170	+0.11(+0.23%)
Sep 08, 2022	46.83	46.83	46.83	46.83	242	-0.12(-0.25%)
Aug 31, 2022				46.95	10	-0.69(-1.45%)
Aug 29, 2022				47.64	4	-0.52(-1.09%)
Aug 24, 2022				48.16	3	+1.18(+2.50%)
Aug 22, 2022				46.99	210	+0.00(+0.00%)
Aug 19, 2022	46.99	46.99	46.99	46.99	538	-1.61(-3.32%)
Aug 18, 2022	46.76	48.60	46.76	48.60	731	+0.40(+0.83%)
Aug 17, 2022	48.20	48.20	48.20	48.20	549	-0.49(-1.00%)
Aug 16, 2022	50.63	50.63	47.67	48.69	866	-2.30(-4.52%)
Aug 15, 2022	50.44	51.01	49.21	50.99	1,977	+0.28(+0.56%)
Aug 12, 2022	48.30	50.71	48.27	50.71	3,132	+0.17(+0.35%)
Aug 10, 2022				50.53	155	+0.49(+0.97%)
Aug 09, 2022	50.49	54.76	49.70	50.05	4,701	-0.36(-0.71%)
Aug 05, 2022				50.41	211	-1.58(-3.05%)
Aug 04, 2022	52.92	55.08	50.84	51.99	2,199	-0.44(-0.83%)
Aug 03, 2022	47.09	55.69	47.09	52.43	5,341	+5.49(+11.70%)
Jul 29, 2022				46.94	22	+0.34(+0.73%)
Jul 28, 2022	46.60	46.60	46.60	46.60	185	+2.62(+5.97%)
Jul 27, 2022	44.98	44.98	43.97	43.97	897	+0.00(+0.00%)
Jul 22, 2022				43.97	11	-0.73(-1.63%)
Jul 21, 2022	43.97	44.70	43.97	44.70	557	-1.42(-3.08%)
Jul 15, 2022				46.12	30	+1.42(+3.17%)
Jul 07, 2022				44.70	99	+0.00(+0.00%)
Jun 30, 2022				44.70	25	-0.94(-2.07%)
Jun 29, 2022	45.65	45.65	45.65	45.65	264	+1.82(+4.15%)
Jun 24, 2022				43.83	80	-2.26(-4.91%)
Jun 23, 2022	45.23	46.29	42.73	46.09	1,161	+1.57(+3.54%)
Jun 22, 2022	44.52	46.56	44.52	44.52	358	-3.44(-7.17%)
Jun 17, 2022				47.96	54	-0.73(-1.50%)
Jun 10, 2022				48.69	218	+0.56(+1.17%)
Jun 09, 2022	49.18	49.18	48.12	48.12	1,269	-0.95(-1.94%)
Jun 08, 2022	50.00	51.16	49.08	49.08	4,396	-0.02(-0.04%)
Jun 07, 2022	49.22	49.22	49.08	49.10	909	-1.14(-2.27%)
Jun 06, 2022	50.27	50.27	50.24	50.24	686	-0.64(-1.25%)
Jun 02, 2022				50.87	11	-0.13(-0.25%)