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

Add to My Stocks
$28.55 $0 (0%) VBFC stock closing price Feb 17, 2017 (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
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
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
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 22.39

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 54.16

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

VBFC Industry Peers

Company Price Change (%)
Coastal Banking (CBCO)16.60.5 (3.11%)
Citizens First (CZFC)19.70 (0%)
Union Bankshares (UBSH)37.180.13 (0.35%)
Towne Bank (TOWN)33.050.05 (0.15%)
Pnc Financial Services (PNC)126.860.1 (0.08%)
United Bankshares (UBSI)45.050 (0%)
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 0.51 as can be seen by Village Bank & Trust Financial stock price history. .