Village Bank and Trust Financia - Price History
Monthly price history for VBFC (Village Bank and Trust Financia)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $42.87 | $42.87 |
| April 2024 | $42.87 | $42.87 |
| March 2024 | $42.50 | $42.50 |
| February 2024 | $40.74 | $40.93 |
| January 2024 | $42.42 | $42.61 |
| December 2023 | $39.68 | $39.86 |
| November 2023 | $39.52 | $39.70 |
| October 2023 | $38.48 | $38.83 |
| September 2023 | $45.19 | $45.60 |
| August 2023 | $44.44 | $45 |
| July 2023 | $44.73 | $45.29 |
| June 2023 | $42.66 | $43.20 |
| May 2023 | $41.76 | $42.45 |
| April 2023 | $53.02 | $53.90 |
| March 2023 | $54.10 | $55 |
| February 2023 | $52.96 | $54 |
| January 2023 | $55.94 | $57.04 |
| December 2022 | $51 | $52 |
| November 2022 | $53.94 | $55 |
| October 2022 | $48.71 | $49.81 |
| September 2022 | $47.09 | $48.15 |
| August 2022 | $47.11 | $48.31 |
| July 2022 | $47.10 | $48.30 |
| June 2022 | $44.86 | $46 |
| May 2022 | $49.94 | $51.35 |
| April 2022 | $52.91 | $54.40 |
| March 2022 | $53.49 | $55 |
| February 2022 | $57.23 | $59 |
| January 2022 | $57.18 | $58.95 |
| December 2021 | $56.11 | $57.85 |
| November 2021 | $53.44 | $55.10 |
| October 2021 | $50.31 | $52 |
| September 2021 | $50.02 | $51.70 |
| August 2021 | $45.47 | $47 |
| July 2021 | $45.06 | $46.57 |
| June 2021 | $45.67 | $47.20 |
| May 2021 | $45.97 | $47.51 |
| April 2021 | $43.70 | $45.17 |
| March 2021 | $38.70 | $40 |
| February 2021 | $36.77 | $38 |
| January 2021 | $34.78 | $35.95 |
| December 2020 | $33.27 | $34.39 |
| November 2020 | $31.27 | $32.32 |
| October 2020 | $29.14 | $30.12 |
| September 2020 | $29.03 | $30 |
| August 2020 | $28.71 | $29.67 |
| July 2020 | $28.06 | $29 |
| June 2020 | $29.88 | $30.88 |
| May 2020 | $29.03 | $30 |
| April 2020 | $27.28 | $28.20 |
| March 2020 | $24.46 | $25.28 |
| February 2020 | $36.86 | $38.10 |
| January 2020 | $38.71 | $40.01 |
| December 2019 | $35.91 | $37.11 |
| November 2019 | $33.96 | $35.10 |
| October 2019 | $34.08 | $35.22 |
| September 2019 | $33.27 | $34.39 |
| August 2019 | $33.48 | $34.60 |
| July 2019 | $32.72 | $33.82 |
| June 2019 | $31.88 | $32.95 |
| May 2019 | $32.46 | $33.55 |
| April 2019 | $31.85 | $32.91 |
| March 2019 | $31.54 | $32.60 |
| February 2019 | $31.64 | $32.70 |
| January 2019 | $30.96 | $32 |
| December 2018 | $29.46 | $30.45 |
| November 2018 | $32.90 | $34 |
| October 2018 | $32.12 | $33.20 |
| September 2018 | $32.32 | $33.40 |
| August 2018 | $32.99 | $34.10 |
| July 2018 | $33.33 | $34.45 |
| June 2018 | $32.66 | $33.75 |
| May 2018 | $32.27 | $33.35 |
| April 2018 | $32.85 | $33.95 |
| March 2018 | $31.20 | $32.25 |
| February 2018 | $30.83 | $31.86 |
| January 2018 | $29.51 | $30.50 |
| December 2017 | $29.66 | $30.65 |
| November 2017 | $28.54 | $29.50 |
| October 2017 | $31.44 | $32.49 |
| September 2017 | $32.85 | $33.95 |
| August 2017 | $29.99 | $31 |
| July 2017 | $30.02 | $31.03 |
| June 2017 | $30.67 | $31.70 |
| May 2017 | $27.58 | $28.50 |
| April 2017 | $27.33 | $28.25 |
| March 2017 | $26.41 | $27.30 |
| February 2017 | $27.38 | $28.30 |
| January 2017 | $28.54 | $29.50 |
| December 2016 | $25.83 | $26.70 |
| November 2016 | $25.25 | $26.10 |
| October 2016 | $22.54 | $23.30 |
| September 2016 | $22.57 | $23.33 |
| August 2016 | $22.74 | $23.50 |
| July 2016 | $22.73 | $23.49 |
| June 2016 | $21.77 | $22.50 |
| May 2016 | $22.50 | $23.25 |
| April 2016 | $19.34 | $19.99 |
| March 2016 | $18.30 | $18.91 |
| February 2016 | $19.43 | $20.09 |
| January 2016 | $18.38 | $19 |
| December 2015 | $18.38 | $19 |
| November 2015 | $17.71 | $18.30 |
| October 2015 | $18.53 | $19.15 |
| September 2015 | $19.93 | $20.60 |
| August 2015 | $18.19 | $18.80 |
| July 2015 | $19.13 | $19.77 |
| June 2015 | $19.06 | $19.70 |
| May 2015 | $19.82 | $20.48 |
| April 2015 | $18.38 | $19 |
| March 2015 | $16.74 | $17.30 |
| February 2015 | $16.26 | $16.80 |
| January 2015 | $17.90 | $18.50 |
| December 2014 | $21.29 | $22 |
| November 2014 | $21.77 | $22.50 |
| October 2014 | $15.99 | $16.53 |
| September 2014 | $22.01 | $22.75 |
| August 2014 | $22.98 | $23.75 |
| July 2014 | $28.33 | $1.83 |
| June 2014 | $21.42 | $1.38 |
| May 2014 | $22.29 | $1.44 |
| April 2014 | $21.67 | $1.40 |
| March 2014 | $22.45 | $1.45 |
| February 2014 | $20.43 | $1.32 |
| January 2014 | $25.23 | $1.63 |
| December 2013 | $21.83 | $1.41 |
| November 2013 | $18.27 | $1.18 |
| October 2013 | $25.08 | $1.62 |
| September 2013 | $26.35 | $1.70 |
| August 2013 | $25.08 | $1.62 |
| July 2013 | $27.86 | $1.80 |
| June 2013 | $25.85 | $1.67 |
| May 2013 | $29.41 | $1.90 |
| April 2013 | $31.74 | $2.05 |
| March 2013 | $33.59 | $2.17 |
| February 2013 | $34.06 | $2.20 |
| January 2013 | $20.90 | $1.35 |
| December 2012 | $14.71 | $0.95 |
| November 2012 | $17.03 | $1.10 |
| October 2012 | $15.17 | $0.98 |
| September 2012 | $16.26 | $1.05 |
| August 2012 | $15.48 | $1 |
| July 2012 | $18.26 | $1.18 |
| June 2012 | $19.35 | $1.25 |
| May 2012 | $19.35 | $1.25 |
| April 2012 | $22.60 | $1.46 |
| March 2012 | $30.65 | $1.98 |
| February 2012 | $24.77 | $1.60 |
| January 2012 | $26.32 | $1.70 |
| December 2011 | $19.35 | $1.25 |
| November 2011 | $23.22 | $1.50 |
| October 2011 | $30.96 | $2 |
| September 2011 | $29.10 | $1.88 |
| August 2011 | $35.61 | $2.30 |
| July 2011 | $40.87 | $2.64 |
| June 2011 | $35.61 | $2.30 |
| May 2011 | $42.57 | $2.75 |
| April 2011 | $44.11 | $2.85 |
| March 2011 | $45.67 | $2.95 |
| February 2011 | $44.32 | $2.86 |
| January 2011 | $44.27 | $2.86 |
| December 2010 | $23.07 | $1.49 |
| November 2010 | $27.09 | $1.75 |
| October 2010 | $24.35 | $1.57 |
| September 2010 | $22.45 | $1.45 |
| August 2010 | $35.61 | $2.30 |
| July 2010 | $41.95 | $2.71 |
| June 2010 | $44.89 | $2.90 |
| May 2010 | $62.54 | $4.04 |
| April 2010 | $59.60 | $3.85 |
| March 2010 | $53.72 | $3.47 |
| February 2010 | $54.18 | $3.50 |
| January 2010 | $33.44 | $2.16 |
| December 2009 | $36.11 | $2.33 |
| November 2009 | $51.09 | $3.30 |
| October 2009 | $60.84 | $3.93 |
| September 2009 | $62.08 | $4.01 |
| August 2009 | $77.28 | $4.99 |
| July 2009 | $87.47 | $5.65 |
| June 2009 | $72.76 | $4.70 |
| May 2009 | $68.12 | $4.40 |
| April 2009 | $68.12 | $4.40 |
| March 2009 | $68.89 | $4.45 |
| February 2009 | $68.73 | $4.44 |
| January 2009 | $71.21 | $4.60 |
| December 2008 | $69.66 | $4.50 |
| November 2008 | $78.95 | $5.10 |
| October 2008 | $90.56 | $5.85 |
| September 2008 | $116.88 | $7.55 |
| August 2008 | $139.33 | $9 |
| July 2008 | $141.49 | $9.14 |
| June 2008 | $147.07 | $9.50 |
| May 2008 | $147.22 | $9.51 |
| April 2008 | $154.81 | $10 |
| March 2008 | $170.13 | $10.99 |
| February 2008 | $158.68 | $10.25 |
| January 2008 | $171.53 | $11.08 |
| December 2007 | $165.64 | $10.70 |
| November 2007 | $188.09 | $12.15 |
| October 2007 | $228.34 | $14.75 |
| September 2007 | $239.95 | $15.50 |
| August 2007 | $242.30 | $15.65 |
| July 2007 | $243.82 | $15.75 |
| June 2007 | $269.98 | $17.44 |
| May 2007 | $256.98 | $16.60 |
| April 2007 | $250.63 | $16.19 |
| March 2007 | $247.69 | $16 |
| February 2007 | $247.69 | $16 |
| January 2007 | $220.60 | $14.25 |
| December 2006 | $219.83 | $14.20 |
| November 2006 | $209.76 | $13.55 |
| October 2006 | $217.50 | $14.05 |
| September 2006 | $218.28 | $14.10 |
| August 2006 | $219.05 | $14.15 |
| July 2006 | $214.56 | $13.86 |
| June 2006 | $198.93 | $12.85 |
| May 2006 | $199.70 | $12.90 |
| April 2006 | $204.50 | $13.21 |
| March 2006 | $219.36 | $14.17 |
| February 2006 | $213.63 | $13.80 |
| January 2006 | $194.28 | $12.55 |
| December 2005 | $198.93 | $12.85 |
| November 2005 | $208.99 | $13.50 |
| October 2005 | $201.25 | $13 |
| September 2005 | $201.25 | $13 |
| August 2005 | $197.38 | $12.75 |
| July 2005 | $199.70 | $12.90 |
| June 2005 | $197.22 | $12.74 |
| May 2005 | $193.51 | $12.50 |
| April 2005 | $185.77 | $12 |
| March 2005 | $173.38 | $11.20 |
| February 2005 | $173.69 | $11.22 |
| January 2005 | $175.09 | $11.31 |
| December 2004 | $179.58 | $11.60 |
| November 2004 | $187.16 | $12.09 |
| October 2004 | $188.09 | $12.15 |
| September 2004 | $188.09 | $12.15 |
| August 2004 | $187.32 | $12.10 |
| July 2004 | $192.58 | $12.44 |
| June 2004 | $191.96 | $12.40 |
| May 2004 | $198.93 | $12.85 |
| April 2004 | $193.35 | $12.49 |
| March 2004 | $178.03 | $11.50 |
| February 2004 | $189.64 | $12.25 |
| January 2004 | $179.42 | $11.59 |
| December 2003 | $191.96 | $12.40 |
| November 2003 | $185.77 | $12 |
| October 2003 | $141.48 | $9.14 |
| September 2003 | $137 | $8.85 |
| August 2003 | $133.13 | $8.60 |
| July 2003 | $129.73 | $8.38 |
| June 2003 | $130.66 | $8.44 |
| May 2003 | $127.72 | $8.25 |
| April 2003 | $121.83 | $7.87 |
| March 2003 | $119.20 | $7.70 |
| February 2003 | $122.61 | $7.92 |
| January 2003 | $119.98 | $7.75 |
| December 2002 | $119.20 | $7.70 |
| November 2002 | $130.02 | $8.40 |
| October 2002 | $123.07 | $7.95 |
| September 2002 | $131.59 | $8.50 |
| August 2002 | $138.09 | $8.92 |
| July 2002 | $135.46 | $8.75 |
| June 2002 | $135.46 | $8.75 |
| May 2002 | $137 | $8.85 |
| April 2002 | $135.46 | $8.75 |
| March 2002 | $131.59 | $8.50 |
| February 2002 | $131.59 | $8.50 |
| January 2002 | $139.33 | $9 |
| December 2001 | $135.46 | $8.75 |
| November 2001 | $143.20 | $9.25 |
| October 2001 | $131.59 | $8.50 |
| September 2001 | $135.46 | $8.75 |
| August 2001 | $139.33 | $9 |
| July 2001 | $138.55 | $8.95 |
| June 2001 | $142.73 | $9.22 |
| May 2001 | $146.29 | $9.45 |
| April 2001 | $131.59 | $8.50 |
| March 2001 | $144.16 | $9.31 |
| February 2001 | $122.88 | $7.94 |
| January 2001 | $147.07 | $9.50 |
| December 2000 | $131.59 | $8.50 |
| November 2000 | $160.61 | $10.38 |
| October 2000 | $156.74 | $10.12 |
| September 2000 | $385.59 | $392 |
| August 2000 | $385.59 | $392 |
| July 2000 | $393.46 | $400 |
| June 2000 | $393.46 | $400 |
| May 2000 | $381.65 | $388 |
| April 2000 | $373.56 | $392 |
| March 2000 | $445.99 | $468 |
| February 2000 | $522.23 | $548 |
| January 2000 | $548.91 | $576 |
| December 1999 | $541.29 | $568 |
| November 1999 | $541.29 | $568 |
| October 1999 | $571.78 | $600 |
| September 1999 | $569.87 | $598 |
| August 1999 | $567.97 | $596 |
| July 1999 | $430.74 | $452 |
| June 1999 | $423.12 | $444 |
| May 1999 | $388.81 | $408 |
| April 1999 | $386.91 | $406 |
| March 1999 | $398.03 | $433 |
| February 1999 | $372.29 | $405 |
| January 1999 | $455.94 | $496 |
| December 1998 | $268.42 | $292 |
| November 1998 | $259.10 | $284 |
| October 1998 | $260.92 | $286 |
| September 1998 | $294.15 | $320 |
| August 1998 | $375.05 | $408 |
| July 1998 | $408.14 | $444 |
| June 1998 | $375.05 | $408 |
| May 1998 | $378.72 | $412 |
| April 1998 | $340.12 | $370 |
| March 1998 | $355.49 | $398 |
| February 1998 | $307.26 | $344 |
| January 1998 | $317.98 | $356 |
| December 1997 | $314.40 | $352 |
| November 1997 | $332.27 | $372 |
| October 1997 | $362.64 | $406 |
| September 1997 | $435.88 | $488 |
| August 1997 | $393 | $440 |
| July 1997 | $409.08 | $458 |
| June 1997 | $423.37 | $474 |
| May 1997 | $400.15 | $448 |
| April 1997 | $364.42 | $408 |
| March 1997 | $338.41 | $390 |
| February 1997 | $340.15 | $392 |
| January 1997 | $348.82 | $402 |
| December 1996 | $334.94 | $386 |
| November 1996 | $347.09 | $400 |
| October 1996 | $371.38 | $428 |
| September 1996 | $374.85 | $432 |
| August 1996 | $366.18 | $422 |
| July 1996 | $367.91 | $424 |
| June 1996 | $385.27 | $444 |
| May 1996 | $388.74 | $448 |
| April 1996 | $377.32 | $438 |
VBFC
Price: $42.66
52 week price:
5-year range yield:
Forward Dividend Yield: 1.68%
Payout Ratio: 55.81%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.29 USD
P/E Ratio: 33.03
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 3511
Market Capitalization: 60.9 million
Average Dividend Frequency: 2
Years Paying Dividends: 4