Village Bank and Trust Financial Corp. (VBFC)
Mar 31, 2025 - VBFC acquired by TOWN
80.21
+0.01 (0.01%)
Inactive · Last trade price
on Mar 31, 2025
VBFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 80.35 | 80.35 | 80.13 | 80.21 | 80.21 | 0.01% | 1,281 |
| Mar 28, 2025 | 80.20 | 80.23 | 80.10 | 80.20 | 80.20 | 0.12% | 3,608 |
| Mar 27, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.02% | 783 |
| Mar 26, 2025 | 80.15 | 80.15 | 80.08 | 80.08 | 80.08 | -0.07% | 877 |
| Mar 25, 2025 | 80.06 | 80.14 | 80.06 | 80.14 | 80.14 | - | 783 |
| Mar 24, 2025 | 80.06 | 80.14 | 80.06 | 80.14 | 80.14 | -0.01% | 595 |
| Mar 21, 2025 | 80.02 | 80.15 | 80.02 | 80.15 | 80.15 | 0.15% | 1,338 |
| Mar 20, 2025 | 80.14 | 80.15 | 80.01 | 80.03 | 80.03 | 0.04% | 5,054 |
| Mar 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.04% | 1,702 |
| Mar 18, 2025 | 79.96 | 80.04 | 79.96 | 80.04 | 80.04 | -0.14% | 1,065 |
| Mar 17, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - | 269 |
| Mar 14, 2025 | 80.00 | 80.15 | 79.95 | 80.15 | 80.15 | - | 2,010 |
| Mar 13, 2025 | 80.00 | 80.15 | 79.80 | 80.15 | 80.15 | 0.17% | 13,965 |
| Mar 12, 2025 | 79.90 | 80.01 | 79.90 | 80.01 | 80.01 | 0.14% | 2,167 |
| Mar 11, 2025 | 79.49 | 79.90 | 79.49 | 79.90 | 79.90 | 0.64% | 4,774 |
| Mar 10, 2025 | 79.45 | 79.45 | 79.39 | 79.39 | 79.39 | 0.05% | 549 |
| Mar 7, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - | 337 |
| Mar 6, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.17 | - | 155 |
| Mar 5, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.17 | 0.06% | 390 |
| Mar 4, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.12 | - | 373 |
| Mar 3, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.12 | 0.01% | 214 |
| Feb 28, 2025 | 79.20 | 79.40 | 79.20 | 79.29 | 79.11 | 0.37% | 1,153 |
| Feb 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.82 | 0.19% | 3,493 |
| Feb 26, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.67 | - | 210 |
| Feb 25, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.67 | - | 338 |
| Feb 24, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.67 | - | 307 |
| Feb 21, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.67 | - | 671 |
| Feb 20, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.67 | - | 156 |
| Feb 19, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.67 | - | 26 |
| Feb 18, 2025 | 78.86 | 78.90 | 78.85 | 78.85 | 78.67 | -0.13% | 1,802 |
| Feb 14, 2025 | 78.83 | 78.95 | 78.83 | 78.95 | 78.77 | 0.15% | 721 |
| Feb 13, 2025 | 78.74 | 78.83 | 78.74 | 78.83 | 78.65 | 0.15% | 11,884 |
| Feb 12, 2025 | 78.65 | 78.74 | 78.65 | 78.71 | 78.53 | 0.08% | 3,509 |
| Feb 11, 2025 | 78.75 | 78.75 | 78.65 | 78.65 | 78.47 | 0.13% | 976 |
| Feb 10, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.37 | - | 734 |
| Feb 7, 2025 | 78.70 | 78.93 | 78.50 | 78.55 | 78.37 | -0.19% | 1,982 |
| Feb 6, 2025 | 78.10 | 78.70 | 78.10 | 78.70 | 78.52 | 0.06% | 1,978 |
| Feb 5, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.47 | -0.17% | 461 |
| Feb 4, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.60 | 1.52% | 319 |
| Feb 3, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.42 | - | 96 |
| Jan 31, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.42 | - | 187 |
| Jan 30, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.42 | -0.51% | 965 |
| Jan 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.82 | - | 156 |
| Jan 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.82 | - | 299 |
| Jan 27, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.82 | 0.13% | 235 |
| Jan 24, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.72 | - | 683 |
| Jan 23, 2025 | 77.50 | 77.90 | 77.50 | 77.90 | 77.72 | 0.52% | 1,885 |
| Jan 22, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 2,673 |
| Jan 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 383 |
| Jan 17, 2025 | 77.50 | 77.55 | 77.33 | 77.50 | 77.33 | - | 2,298 |
| Jan 16, 2025 | 76.04 | 77.90 | 76.04 | 77.50 | 77.33 | -1.15% | 1,868 |
| Jan 15, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.22 | 0.51% | 425 |
| Jan 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.82 | - | 976 |
| Jan 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.82 | -0.51% | 764 |
| Jan 10, 2025 | 78.00 | 78.40 | 78.00 | 78.40 | 78.22 | - | 11,377 |
| Jan 8, 2025 | 78.35 | 78.40 | 78.35 | 78.40 | 78.22 | - | 2,841 |
| Jan 7, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.22 | - | 187 |
| Jan 6, 2025 | 78.95 | 78.95 | 78.40 | 78.40 | 78.22 | 0.71% | 242 |
| Jan 3, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.67 | - | 140 |
| Jan 2, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.67 | - | 95 |
| Dec 31, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.67 | - | 116 |
| Dec 30, 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.67 | - | 127 |
| Dec 27, 2024 | 77.80 | 78.00 | 77.70 | 77.85 | 77.67 | -2.26% | 3,130 |
| Dec 26, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.47 | - | 16 |
| Dec 24, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.47 | - | 100 |
| Dec 23, 2024 | 79.70 | 79.70 | 78.75 | 79.65 | 79.47 | -1.56% | 685 |
| Dec 20, 2024 | 77.70 | 80.91 | 77.70 | 80.91 | 80.73 | 4.09% | 13,607 |
| Dec 19, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.55 | - | 170 |
| Dec 18, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.55 | 0.30% | 176 |
| Dec 17, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 69 |
| Dec 16, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 40 |
| Dec 13, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 14 |
| Dec 12, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 12 |
| Dec 11, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 49 |
| Dec 10, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 48 |
| Dec 9, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 143 |
| Dec 6, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 100 |
| Dec 5, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 62 |
| Dec 4, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | - | 65 |
| Dec 3, 2024 | 77.50 | 77.50 | 77.47 | 77.50 | 77.33 | - | 11,164 |
| Dec 2, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.33 | -0.39% | 713 |
| Nov 29, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.62 | -0.13% | 670 |
| Nov 27, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.54 | - | 63 |
| Nov 26, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.54 | - | 37 |
| Nov 25, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.54 | - | 275 |
| Nov 22, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.54 | - | 76 |
| Nov 21, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.54 | - | 18 |
| Nov 20, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.54 | - | 33 |
| Nov 19, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.54 | - | 122 |
| Nov 18, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.54 | - | 184 |
| Nov 15, 2024 | 77.30 | 77.90 | 77.30 | 77.90 | 77.54 | 0.36% | 1,284 |
| Nov 14, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.27 | - | 24 |
| Nov 13, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.27 | - | 164 |
| Nov 12, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.27 | - | 211 |
| Nov 11, 2024 | 76.95 | 77.62 | 76.50 | 77.62 | 77.27 | 0.87% | 575 |
| Nov 8, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.60 | - | 77 |
| Nov 7, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.60 | - | 186 |
| Nov 6, 2024 | 76.95 | 76.95 | 76.95 | 76.95 | 76.60 | 0.01% | 501 |
| Nov 5, 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.59 | 0.15% | 349 |
| Nov 4, 2024 | 76.70 | 76.83 | 76.62 | 76.83 | 76.47 | -0.16% | 1,490 |