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

Add to My Stocks
$25.15 $0 (0%) VBFC stock closing price Dec 07, 2016 (Closing)

The 10 year data of Village Bank & Trust Financial stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Village Bank & Trust Financial price to earnings ratio data. The Village Bank & Trust Financial stock price history chart shows that the stock price was at a low of 9.7 on 16 Nov, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-10-110.000.000.0023.500N/AN/A
2016-10-100.000.000.0023.500N/AN/A
2016-10-070.000.000.0023.500N/AN/A
2016-10-060.000.000.0023.500N/AN/A
2016-10-050.000.000.0023.500N/AN/A
2016-10-0423.3023.5023.3023.5070036.151.29
2016-10-030.000.000.0023.3370N/AN/A
2016-09-300.000.000.0023.330N/AN/A
2016-09-290.000.000.0023.330N/AN/A
2016-09-2823.4323.4323.3323.3339835.891.28
2016-09-270.000.000.0023.05111N/AN/A
2016-09-260.000.000.0023.0518N/AN/A
2016-09-2322.9223.0622.8623.0572535.461.26
2016-09-2222.8425.0022.7824.50257937.691.34
2016-09-2124.9524.9524.8824.8821538.281.36
2016-09-200.000.000.0023.906N/AN/A
2016-09-190.000.000.0023.900N/AN/A
2016-09-1622.7223.9022.7223.90483N/A1.31
2016-09-1523.3823.8323.0723.18848N/A1.27
2016-09-140.000.000.0023.2539N/AN/A
2016-09-1323.2623.2623.0123.25968N/A1.27
2016-09-1223.2623.2623.2623.26206N/A1.27
2016-09-0923.5323.5323.5323.53125N/A1.29
2016-09-0823.4024.3223.3623.522467N/A1.29
2016-09-0723.9224.4423.3423.34537N/A1.28
2016-09-060.000.000.0023.040N/AN/A
2016-09-050.000.000.0023.040N/AN/A
2016-09-0223.0423.0423.0423.04371N/A1.26
2016-09-0123.0023.0023.0023.00247N/A1.26
2016-08-3123.5023.5023.5023.50689N/A1.28
2016-08-300.000.000.0023.0354N/AN/A
2016-08-2922.6823.0322.6823.03244N/A1.26
2016-08-260.000.000.0022.5035N/AN/A
2016-08-250.000.000.0022.508N/AN/A
2016-08-240.000.000.0022.500N/AN/A
2016-08-230.000.000.0022.5025N/AN/A
2016-08-220.000.000.0022.509N/AN/A
2016-08-190.000.000.0022.5097N/AN/A
2016-08-1822.8022.8022.5022.501805N/A1.23
2016-08-1722.9323.2222.9022.903758N/A1.25
2016-08-1623.0723.9023.0723.501004N/A1.28
2016-08-150.000.000.0023.870N/AN/A
2016-08-120.000.000.0023.870N/AN/A
2016-08-110.000.000.0023.870N/AN/A
2016-08-1023.1723.8723.1723.87402N/A1.32
2016-08-090.000.000.0022.7512N/AN/A
2016-08-080.000.000.0022.750N/AN/A
2016-08-0522.7522.7522.7522.75403N/A1.26
2016-08-0422.8122.8122.8122.81185N/A1.26
2016-08-0323.9123.9123.9123.91227N/A1.32
2016-08-0223.9923.9923.8123.90408N/A1.32
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 22.23

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 60.26

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 0.53

VBFC Industry Peers

Company Price Change (%)
Sp Bancorp (SPBC)29.10 (0%)
Southwest Georgia Financial (SGB)17.950.75 (4.36%)
Union Bankshares (UBSH)34.960.34 (0.98%)
Towne Bank (TOWN)33.050.5 (1.54%)
Pnc Financial Services (PNC)112.671.18 (1.06%)
United Bankshares (UBSI)47.850.55 (1.16%)
First Capital Bancorp (FCVA)5.560 (0%)

Village Bank & Trust Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Village Bank & Trust Financial stock analysis. The price movement is easily depicted in the Village Bank & Trust Financial stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. VBFC saw a high of 0, and a low of 0 on last trading day. The average P/S ratio was 0.49 as can be seen by Village Bank & Trust Financial stock price history. .