Village Bank and Trust Financia ( VBFC) - Price History
Stock symbol VBFC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for VBFC (Village Bank and Trust Financia)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $80.21 | $80.21 |
| April 2025 | $80.21 | $80.21 |
| March 2025 | $80.21 | $80.21 |
| February 2025 | $79.11 | $79.29 |
| January 2025 | $77.42 | $77.60 |
| December 2024 | $77.67 | $77.85 |
| November 2024 | $77.62 | $77.80 |
| October 2024 | $75.82 | $76.16 |
| September 2024 | $75.90 | $76.25 |
| August 2024 | $48.11 | $48.50 |
| July 2024 | $46.44 | $46.82 |
| June 2024 | $44.20 | $44.56 |
| May 2024 | $43.59 | $44.11 |
| April 2024 | $42.36 | $42.87 |
| March 2024 | $42 | $42.50 |
| February 2024 | $40.26 | $40.93 |
| January 2024 | $41.92 | $42.61 |
| December 2023 | $39.22 | $39.86 |
| November 2023 | $39.06 | $39.70 |
| October 2023 | $38.03 | $38.83 |
| September 2023 | $44.66 | $45.60 |
| August 2023 | $43.92 | $45 |
| July 2023 | $44.20 | $45.29 |
| June 2023 | $42.16 | $43.20 |
| May 2023 | $41.26 | $42.45 |
| April 2023 | $52.40 | $53.90 |
| March 2023 | $53.46 | $55 |
| February 2023 | $52.34 | $54 |
| January 2023 | $55.28 | $57.04 |
| December 2022 | $50.40 | $52 |
| November 2022 | $53.31 | $55 |
| October 2022 | $48.14 | $49.81 |
| September 2022 | $46.54 | $48.15 |
| August 2022 | $46.55 | $48.31 |
| July 2022 | $46.54 | $48.30 |
| June 2022 | $44.33 | $46 |
| May 2022 | $49.35 | $51.35 |
| April 2022 | $52.28 | $54.40 |
| March 2022 | $52.86 | $55 |
| February 2022 | $56.56 | $59 |
| January 2022 | $56.51 | $58.95 |
| December 2021 | $55.45 | $57.85 |
| November 2021 | $52.82 | $55.10 |
| October 2021 | $49.72 | $52 |
| September 2021 | $49.43 | $51.70 |
| August 2021 | $44.94 | $47 |
| July 2021 | $44.53 | $46.57 |
| June 2021 | $45.13 | $47.20 |
| May 2021 | $45.43 | $47.51 |
| April 2021 | $43.19 | $45.17 |
| March 2021 | $38.25 | $40 |
| February 2021 | $36.33 | $38 |
| January 2021 | $34.37 | $35.95 |
| December 2020 | $32.88 | $34.39 |
| November 2020 | $30.91 | $32.32 |
| October 2020 | $28.80 | $30.12 |
| September 2020 | $28.68 | $30 |
| August 2020 | $28.37 | $29.67 |
| July 2020 | $27.73 | $29 |
| June 2020 | $29.53 | $30.88 |
| May 2020 | $28.68 | $30 |
| April 2020 | $26.96 | $28.20 |
| March 2020 | $24.17 | $25.28 |
| February 2020 | $36.42 | $38.10 |
| January 2020 | $38.26 | $40.01 |
| December 2019 | $35.49 | $37.11 |
| November 2019 | $33.56 | $35.10 |
| October 2019 | $33.68 | $35.22 |
| September 2019 | $32.88 | $34.39 |
| August 2019 | $33.08 | $34.60 |
| July 2019 | $32.34 | $33.82 |
| June 2019 | $31.51 | $32.95 |
| May 2019 | $32.08 | $33.55 |
| April 2019 | $31.47 | $32.91 |
| March 2019 | $31.17 | $32.60 |
| February 2019 | $31.27 | $32.70 |
| January 2019 | $30.60 | $32 |
| December 2018 | $29.12 | $30.45 |
| November 2018 | $32.51 | $34 |
| October 2018 | $31.74 | $33.20 |
| September 2018 | $31.94 | $33.40 |
| August 2018 | $32.60 | $34.10 |
| July 2018 | $32.94 | $34.45 |
| June 2018 | $32.27 | $33.75 |
| May 2018 | $31.89 | $33.35 |
| April 2018 | $32.46 | $33.95 |
| March 2018 | $30.84 | $32.25 |
| February 2018 | $30.47 | $31.86 |
| January 2018 | $29.16 | $30.50 |
| December 2017 | $29.31 | $30.65 |
| November 2017 | $28.21 | $29.50 |
| October 2017 | $31.07 | $32.49 |
| September 2017 | $32.46 | $33.95 |
| August 2017 | $29.64 | $31 |
| July 2017 | $29.67 | $31.03 |
| June 2017 | $30.31 | $31.70 |
| May 2017 | $27.25 | $28.50 |
| April 2017 | $27.01 | $28.25 |
| March 2017 | $26.10 | $27.30 |
| February 2017 | $27.06 | $28.30 |
| January 2017 | $28.21 | $29.50 |
| December 2016 | $25.53 | $26.70 |
| November 2016 | $24.96 | $26.10 |
| October 2016 | $22.28 | $23.30 |
| September 2016 | $22.31 | $23.33 |
| August 2016 | $22.47 | $23.50 |
| July 2016 | $22.46 | $23.49 |
| June 2016 | $21.51 | $22.50 |
| May 2016 | $22.23 | $23.25 |
| April 2016 | $19.11 | $19.99 |
| March 2016 | $18.08 | $18.91 |
| February 2016 | $19.20 | $20.09 |
| January 2016 | $18.17 | $19 |
| December 2015 | $18.17 | $19 |
| November 2015 | $17.50 | $18.30 |
| October 2015 | $18.31 | $19.15 |
| September 2015 | $19.70 | $20.60 |
| August 2015 | $17.98 | $18.80 |
| July 2015 | $18.90 | $19.77 |
| June 2015 | $18.84 | $19.70 |
| May 2015 | $19.58 | $20.48 |
| April 2015 | $18.17 | $19 |
| March 2015 | $16.54 | $17.30 |
| February 2015 | $16.06 | $16.80 |
| January 2015 | $17.69 | $18.50 |
| December 2014 | $21.04 | $22 |
| November 2014 | $21.51 | $22.50 |
| October 2014 | $15.80 | $16.53 |
| September 2014 | $21.75 | $22.75 |
| August 2014 | $22.71 | $23.75 |
| July 2014 | $28 | $1.83 |
| June 2014 | $21.17 | $1.38 |
| May 2014 | $22.03 | $1.44 |
| April 2014 | $21.42 | $1.40 |
| March 2014 | $22.18 | $1.45 |
| February 2014 | $20.19 | $1.32 |
| January 2014 | $24.94 | $1.63 |
| December 2013 | $21.57 | $1.41 |
| November 2013 | $18.05 | $1.18 |
| October 2013 | $24.78 | $1.62 |
| September 2013 | $26.04 | $1.70 |
| August 2013 | $24.78 | $1.62 |
| July 2013 | $27.54 | $1.80 |
| June 2013 | $25.55 | $1.67 |
| May 2013 | $29.07 | $1.90 |
| April 2013 | $31.36 | $2.05 |
| March 2013 | $33.20 | $2.17 |
| February 2013 | $33.66 | $2.20 |
| January 2013 | $20.65 | $1.35 |
| December 2012 | $14.53 | $0.95 |
| November 2012 | $16.83 | $1.10 |
| October 2012 | $14.99 | $0.98 |
| September 2012 | $16.06 | $1.05 |
| August 2012 | $15.30 | $1 |
| July 2012 | $18.04 | $1.18 |
| June 2012 | $19.12 | $1.25 |
| May 2012 | $19.12 | $1.25 |
| April 2012 | $22.34 | $1.46 |
| March 2012 | $30.29 | $1.98 |
| February 2012 | $24.48 | $1.60 |
| January 2012 | $26.01 | $1.70 |
| December 2011 | $19.12 | $1.25 |
| November 2011 | $22.95 | $1.50 |
| October 2011 | $30.60 | $2 |
| September 2011 | $28.76 | $1.88 |
| August 2011 | $35.19 | $2.30 |
| July 2011 | $40.39 | $2.64 |
| June 2011 | $35.19 | $2.30 |
| May 2011 | $42.07 | $2.75 |
| April 2011 | $43.59 | $2.85 |
| March 2011 | $45.13 | $2.95 |
| February 2011 | $43.80 | $2.86 |
| January 2011 | $43.75 | $2.86 |
| December 2010 | $22.80 | $1.49 |
| November 2010 | $26.77 | $1.75 |
| October 2010 | $24.06 | $1.57 |
| September 2010 | $22.18 | $1.45 |
| August 2010 | $35.19 | $2.30 |
| July 2010 | $41.46 | $2.71 |
| June 2010 | $44.37 | $2.90 |
| May 2010 | $61.81 | $4.04 |
| April 2010 | $58.90 | $3.85 |
| March 2010 | $53.09 | $3.47 |
| February 2010 | $53.54 | $3.50 |
| January 2010 | $33.04 | $2.16 |
| December 2009 | $35.68 | $2.33 |
| November 2009 | $50.49 | $3.30 |
| October 2009 | $60.12 | $3.93 |
| September 2009 | $61.35 | $4.01 |
| August 2009 | $76.37 | $4.99 |
| July 2009 | $86.44 | $5.65 |
| June 2009 | $71.90 | $4.70 |
| May 2009 | $67.31 | $4.40 |
| April 2009 | $67.32 | $4.40 |
| March 2009 | $68.08 | $4.45 |
| February 2009 | $67.93 | $4.44 |
| January 2009 | $70.37 | $4.60 |
| December 2008 | $68.84 | $4.50 |
| November 2008 | $78.02 | $5.10 |
| October 2008 | $89.50 | $5.85 |
| September 2008 | $115.50 | $7.55 |
| August 2008 | $137.69 | $9 |
| July 2008 | $139.83 | $9.14 |
| June 2008 | $145.34 | $9.50 |
| May 2008 | $145.49 | $9.51 |
| April 2008 | $152.99 | $10 |
| March 2008 | $168.13 | $10.99 |
| February 2008 | $156.81 | $10.25 |
| January 2008 | $169.51 | $11.08 |
| December 2007 | $163.70 | $10.70 |
| November 2007 | $185.88 | $12.15 |
| October 2007 | $225.66 | $14.75 |
| September 2007 | $237.13 | $15.50 |
| August 2007 | $239.46 | $15.65 |
| July 2007 | $240.95 | $15.75 |
| June 2007 | $266.81 | $17.44 |
| May 2007 | $253.96 | $16.60 |
| April 2007 | $247.69 | $16.19 |
| March 2007 | $244.78 | $16 |
| February 2007 | $244.78 | $16 |
| January 2007 | $218.01 | $14.25 |
| December 2006 | $217.24 | $14.20 |
| November 2006 | $207.30 | $13.55 |
| October 2006 | $214.95 | $14.05 |
| September 2006 | $215.71 | $14.10 |
| August 2006 | $216.48 | $14.15 |
| July 2006 | $212.04 | $13.86 |
| June 2006 | $196.59 | $12.85 |
| May 2006 | $197.35 | $12.90 |
| April 2006 | $202.10 | $13.21 |
| March 2006 | $216.78 | $14.17 |
| February 2006 | $211.12 | $13.80 |
| January 2006 | $192 | $12.55 |
| December 2005 | $196.59 | $12.85 |
| November 2005 | $206.53 | $13.50 |
| October 2005 | $198.88 | $13 |
| September 2005 | $198.88 | $13 |
| August 2005 | $195.06 | $12.75 |
| July 2005 | $197.35 | $12.90 |
| June 2005 | $194.90 | $12.74 |
| May 2005 | $191.23 | $12.50 |
| April 2005 | $183.58 | $12 |
| March 2005 | $171.34 | $11.20 |
| February 2005 | $171.65 | $11.22 |
| January 2005 | $173.03 | $11.31 |
| December 2004 | $177.46 | $11.60 |
| November 2004 | $184.96 | $12.09 |
| October 2004 | $185.88 | $12.15 |
| September 2004 | $185.88 | $12.15 |
| August 2004 | $185.11 | $12.10 |
| July 2004 | $190.32 | $12.44 |
| June 2004 | $189.70 | $12.40 |
| May 2004 | $196.59 | $12.85 |
| April 2004 | $191.08 | $12.49 |
| March 2004 | $175.94 | $11.50 |
| February 2004 | $187.41 | $12.25 |
| January 2004 | $177.31 | $11.59 |
| December 2003 | $189.70 | $12.40 |
| November 2003 | $183.58 | $12 |
| October 2003 | $139.82 | $9.14 |
| September 2003 | $135.39 | $8.85 |
| August 2003 | $131.57 | $8.60 |
| July 2003 | $128.20 | $8.38 |
| June 2003 | $129.12 | $8.44 |
| May 2003 | $126.21 | $8.25 |
| April 2003 | $120.40 | $7.87 |
| March 2003 | $117.80 | $7.70 |
| February 2003 | $121.16 | $7.92 |
| January 2003 | $118.56 | $7.75 |
| December 2002 | $117.80 | $7.70 |
| November 2002 | $128.49 | $8.40 |
| October 2002 | $121.62 | $7.95 |
| September 2002 | $130.04 | $8.50 |
| August 2002 | $136.46 | $8.92 |
| July 2002 | $133.86 | $8.75 |
| June 2002 | $133.86 | $8.75 |
| May 2002 | $135.39 | $8.85 |
| April 2002 | $133.86 | $8.75 |
| March 2002 | $130.04 | $8.50 |
| February 2002 | $130.04 | $8.50 |
| January 2002 | $137.69 | $9 |
| December 2001 | $133.86 | $8.75 |
| November 2001 | $141.51 | $9.25 |
| October 2001 | $130.04 | $8.50 |
| September 2001 | $133.86 | $8.75 |
| August 2001 | $137.69 | $9 |
| July 2001 | $136.92 | $8.95 |
| June 2001 | $141.05 | $9.22 |
| May 2001 | $144.57 | $9.45 |
| April 2001 | $130.04 | $8.50 |
| March 2001 | $142.47 | $9.31 |
| February 2001 | $121.43 | $7.94 |
| January 2001 | $145.34 | $9.50 |
| December 2000 | $130.04 | $8.50 |
| November 2000 | $158.72 | $10.38 |
| October 2000 | $154.90 | $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: $80.21
52 week price:
Forward Dividend Yield: 0.90%
Payout Ratio: 42.11%
Dividend Per Share: 0.72 USD
Earnings Per Share: 4.69 USD
P/E Ratio: 17.10
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 3511
Market Capitalization: 120.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 9.97%