Village Bank & Trust Financial Stock Price History (NASDAQ:VBFC)

Add to My Stocks
$27.3 $0 (0%) VBFC stock closing price Mar 29, 2017 (Closing)

Village Bank & Trust Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Village Bank & Trust Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 279.04 on 29 Jun, 2007 as seen from Village Bank & Trust Financial stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-1527.3027.3027.3027.304353.161.50
2017-03-1027.3027.3027.3027.3020143.161.50
2017-02-2427.0028.3027.0028.305823.271.55
2017-02-1328.5528.5528.5528.552193.301.56
2017-02-0729.5029.5029.5029.502923.411.62
2017-02-0629.5029.5029.5029.502243.411.62
2017-02-030.000.000.0029.5081N/AN/A
2017-02-020.000.000.0029.5066N/AN/A
2017-02-010.000.000.0029.500N/AN/A
2017-01-310.000.000.0029.5021N/AN/A
2017-01-3029.0029.5029.0029.508983.411.62
2017-01-270.000.000.0028.610N/AN/A
2017-01-260.000.000.0028.617N/AN/A
2017-01-2530.0030.0028.6128.6114473.311.57
2017-01-240.000.000.0028.844N/AN/A
2017-01-2328.8428.8428.8428.843523.331.58
2017-01-200.000.000.0028.0553N/AN/A
2017-01-190.000.000.0028.0519N/AN/A
2017-01-1828.0528.0528.0528.052793.241.54
2017-01-170.000.000.0027.85217N/AN/A
2017-01-160.000.000.0027.850N/AN/A
2017-01-1327.8527.8527.8527.851033.221.53
2017-01-120.000.000.0028.1551N/AN/A
2017-01-110.000.000.0028.15300N/AN/A
2017-01-100.000.000.0028.151N/AN/A
2017-01-090.000.000.0028.1534N/AN/A
2017-01-0626.7028.1526.7028.155833.251.54
2017-01-050.000.000.0026.700N/AN/A
2017-01-040.000.000.0026.70192N/AN/A
2017-01-030.000.000.0026.700N/AN/A
2017-01-020.000.000.0026.700N/AN/A
2016-12-300.000.000.0026.704N/AN/A
2016-12-2926.7026.7026.7026.701143.091.46
2016-12-2827.7528.1526.5026.7016623.091.46
2016-12-2726.5127.2526.5027.256943.151.49
2016-12-260.000.000.0027.150N/AN/A
2016-12-2326.5027.1526.5027.153983.141.49
2016-12-2226.4526.4526.4526.452003.061.45
2016-12-210.000.000.0027.158N/AN/A
2016-12-2027.1527.1527.1527.156003.141.49
2016-12-1927.1227.1226.4526.458823.061.45
2016-12-1626.5026.5026.5026.506463.061.45
2016-12-150.000.000.0025.251N/AN/A
2016-12-1425.2525.2525.2525.253992.921.38
2016-12-1325.1525.1525.1525.157292.911.38
2016-12-120.000.000.0026.500N/AN/A
2016-12-090.000.000.0026.5090N/AN/A
2016-12-0827.2127.2126.5026.504563.061.45
2016-12-070.000.000.0025.1556N/AN/A
2016-12-060.000.000.0025.1515N/AN/A
2016-12-050.000.000.0025.15164N/AN/A
2016-12-020.000.000.0025.1513N/AN/A
2016-12-0125.4525.4525.1525.152702.911.38
2016-11-300.000.000.0026.100N/AN/A
2016-11-2926.1026.1026.1026.101493.021.43
2016-11-2825.4525.4525.4525.453562.941.39
2016-11-250.000.000.0026.030N/AN/A
2016-11-240.000.000.0026.030N/AN/A
2016-11-2325.5026.0425.5026.038003.011.43
2016-11-2227.4527.4527.4527.452723.171.50
2016-11-2124.0524.4524.0524.457102.831.34
2016-11-1825.0025.0024.8024.8544562.871.36
2016-11-1724.8025.0024.8025.003002.891.37
2016-11-160.000.000.0023.500N/AN/A
2016-11-1524.0025.0023.4923.5027602.721.29
2016-11-140.000.000.0023.100N/AN/A
2016-11-1123.1023.1023.0523.10693935.541.26
2016-11-100.000.000.0024.250N/AN/A
2016-11-090.000.000.0024.250N/AN/A
2016-11-080.000.000.0024.2517N/AN/A
2016-11-070.000.000.0024.2580N/AN/A
2016-11-0424.2524.2524.2024.25303637.311.33
2016-11-0323.3023.3523.3023.3061735.851.27
2016-11-020.000.000.0023.410N/AN/A
2016-11-0123.7523.7523.4123.4179136.011.28
2016-10-3123.3023.3023.3023.3030135.851.27
2016-10-280.000.000.0023.440N/AN/A
2016-10-270.000.000.0023.440N/AN/A
2016-10-2623.1523.4423.1523.4433336.051.28
2016-10-250.000.000.0023.503N/AN/A
2016-10-2423.4523.5023.3023.50315336.151.29
2016-10-210.000.000.0023.500N/AN/A
2016-10-2023.5023.5023.5023.5062736.151.29
2016-10-190.000.000.0023.3016N/AN/A
2016-10-180.000.000.0023.300N/AN/A
2016-10-170.000.000.0023.3032N/AN/A
2016-10-140.000.000.0023.300N/AN/A
2016-10-1323.3023.3023.3023.3083435.851.27
2016-10-1223.5023.5023.5023.50110236.151.29
Get more Data

Village Bank & Trust Financial Stock Chart

View VBFC PE ratio, PS ratio stocks charts and compare with peers.
VBFC Chart
Note: Compare Village Bank & Trust Financial stock price history with the index and industry peers.

Village Bank & Trust Financial Historical Prices: Past 5 years

Max Stock Price 41.12 Feb 15,2013
Min Stock Price 9.7 Nov 16,2012
Avg Stock Price 22.45

Village Bank & Trust Financial Historical PE ratio: Past 5 years

Max PE Ratio 179.94 Jan 16,2014
Min PE Ratio 1.28 Sep 11,2015
Avg PE Ratio 53.35

Village Bank & Trust Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.46 Aug 18,2014
Min PS Ratio 0.07 Nov 16,2012
Avg PS Ratio 0.57

We provide Village Bank & Trust Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Village Bank & Trust Financial stock analysis. Village Bank & Trust Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. VBFC closed at 27.3 and traded with a volume of 32 on the last trading day. The average P/S ratio was 0.52 as can be seen by Village Bank & Trust Financial stock price history. .