Free Trial

VersaBank (VBNK) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free VBNK Stock Alerts
$9.71
-0.14 (-1.42%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

VersaBank Stock Price Performance

5 Day
Performance
+0.83%
1 Month
Performance
-2.02%
3 Month
Performance
-17.36%
6 Month
Performance
+22.60%
Year-To-Date
Performance
-11.32%
1 Year
Performance
+32.47%
Receive VBNK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VersaBank and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

VBNK Stock Chart for Sunday, June, 2, 2024

VBNK Chart by TradingView

VersaBank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$9.85$9.71
-1.42%		$9.81$9.685,713 shs$252.07 million
05/30/2024$9.84$9.85
+0.10%		$9.85$9.771,848 shs$255.71 million
05/29/2024$9.63$9.84
+2.18%		$9.84$9.5524,124 shs$255.45 million
05/28/2024$9.64$9.63
-0.10%		$9.80$9.639,822 shs$250.00 million
05/27/2024$9.64$9.64$9.65$9.516,600 shs$250.25 million
05/24/2024$9.50$9.64
+1.47%		$9.65$9.516,652 shs$250.25 million
05/23/2024$9.63$9.50
-1.35%		$9.67$9.508,395 shs$246.62 million
05/22/2024$9.58$9.63
+0.52%		$9.65$9.5030,317 shs$250.00 million
05/21/2024$9.58$9.58$9.65$9.523,278 shs$248.74 million
05/20/2024$9.69$9.58
-1.14%		$9.63$9.586,206 shs$248.70 million
05/17/2024$9.63$9.60
-0.31%		$9.68$9.56861 shs$249.22 million
05/16/2024$9.58$9.63
+0.52%		$9.66$9.543,918 shs$250.00 million
05/15/2024$9.70$9.58
-1.24%		$9.74$9.583,595 shs$248.70 million
05/14/2024$9.76$9.70
-0.61%		$9.74$9.5514,655 shs$251.81 million
05/13/2024$9.68$9.76
+0.83%		$9.76$9.617,384 shs$253.37 million
05/10/2024$9.73$9.75
+0.21%		$9.80$9.66643 shs$253.11 million
05/09/2024$9.76$9.73
-0.31%		$9.77$9.684,260 shs$252.59 million
05/08/2024$9.70$9.76
+0.62%		$9.82$9.752,110 shs$253.37 million
05/07/2024$9.84$9.70
-1.42%		$9.82$9.636,412 shs$251.81 million
05/06/2024$9.80$9.84
+0.41%		$9.95$9.7410,324 shs$254.45 million
05/03/2024$9.91$9.80
-1.11%		$9.88$9.7210,070 shs$254.41 million
05/02/2024$9.87$9.91
+0.41%		$9.92$9.881,693 shs$257.26 million
05/01/2024$10.05$9.87
-1.79%		$10.08$9.6313,968 shs$256.23 million
04/30/2024$10.04$10.05
+0.10%		$10.20$10.058,752 shs$260.90 million
04/29/2024$9.98$10.04
+0.60%		$10.20$9.868,263 shs$260.64 million
04/26/2024$9.91$9.88
-0.30%		$9.88$9.798,816 shs$256.49 million
04/25/2024$9.91$9.91$9.91$9.91316 shs$257.26 million
04/24/2024$9.76$9.91
+1.49%		$9.91$9.76912 shs$257.26 million
04/23/2024$9.68$9.76
+0.87%		$9.86$9.6612,081 shs$253.48 million
04/22/2024$9.62$9.68
+0.62%		$9.83$9.5810,128 shs$251.33 million
04/19/2024$9.75$9.62
-1.33%		$9.75$9.5412,814 shs$249.74 million
04/18/2024$10.01$9.75
-2.60%		$10.11$9.7512,308 shs$253.11 million
04/17/2024$9.61$10.01
+4.16%		$10.01$9.712,773 shs$259.86 million
04/16/2024$9.62$9.61
-0.10%		$9.81$9.6118,841 shs$249.48 million
04/15/2024$10.03$9.62
-4.09%		$9.98$9.5028,961 shs$249.74 million
04/12/2024$10.25$10.03
-2.15%		$10.22$9.9149,358 shs$260.38 million
04/11/2024$10.27$10.25
-0.19%		$10.35$10.1663,736 shs$266.09 million
04/10/2024$10.68$10.27
-3.84%		$10.64$10.2040,860 shs$266.61 million
04/09/2024$10.73$10.68
-0.47%		$10.81$10.6613,558 shs$277.25 million
04/08/2024$10.58$10.73
+1.42%		$10.90$10.6410,979 shs$278.59 million
Biotech's Best Kept Secret: Potential 46,751% Gain (Ad)

The world's #1 biotech investor has been praising this stock since it was just $18.56. Even though it's rocketed 266% this year, he's now recommending a different biotech entirely!

Get the name of the stock here >>>
04/05/2024$10.38$10.58
+1.93%		$10.63$10.01213,810 shs$274.66 million
04/04/2024$10.41$10.38
-0.29%		$10.99$10.3223,666 shs$269.51 million
04/03/2024$10.37$10.41
+0.39%		$10.52$10.338,344 shs$270.24 million
04/02/2024$10.38$10.37
-0.10%		$10.52$10.2714,354 shs$269.21 million
04/01/2024$10.60$10.38
-2.08%		$10.63$10.3631,919 shs$269.47 million
03/29/2024$10.60$10.60$10.74$10.569,152 shs$275.22 million
03/28/2024$10.73$10.60
-1.21%		$10.74$10.569,144 shs$275.18 million
03/27/2024$10.69$10.73
+0.37%		$10.79$10.528,793 shs$278.55 million
03/26/2024$10.72$10.69
-0.28%		$10.77$10.6311,057 shs$277.51 million
03/25/2024$10.79$10.72
-0.64%		$10.91$10.7225,569 shs$278.29 million
03/22/2024$10.94$10.90
-0.37%		$11.00$10.792,577 shs$282.96 million
03/21/2024$10.93$10.94
+0.09%		$11.03$10.8963,435 shs$284.00 million
03/20/2024$11.06$10.93
-1.18%		$11.08$10.5811,343 shs$283.74 million
03/19/2024$10.87$11.06
+1.75%		$11.15$10.9532,402 shs$287.16 million
03/18/2024$10.16$10.87
+6.99%		$10.99$10.0031,259 shs$282.19 million
03/15/2024$9.99$10.16
+1.70%		$10.24$9.9716,120 shs$263.75 million
03/14/2024$10.13$9.99
-1.38%		$10.19$9.985,301 shs$259.38 million
03/13/2024$10.24$10.13
-1.07%		$10.24$10.118,925 shs$262.98 million
03/12/2024$10.08$10.24
+1.59%		$10.24$9.8832,583 shs$265.83 million
03/11/2024$10.58$10.08
-4.73%		$10.44$10.0532,470 shs$261.68 million
03/08/2024$10.80$10.58
-2.04%		$11.03$10.5372,448 shs$274.66 million
03/07/2024$11.35$10.80
-4.85%		$11.42$10.7274,436 shs$280.37 million
03/06/2024$11.90$11.35
-4.62%		$12.05$11.2971,792 shs$294.65 million
03/05/2024$11.71$11.90
+1.62%		$12.03$11.68130,883 shs$308.97 million
03/04/2024$11.75$11.71
-0.34%		$12.04$11.2557,263 shs$303.99 million
03/01/2024$11.85$11.80
-0.42%		$12.19$11.7346,592 shs$306.33 million

Related Companies:
This page (NASDAQ:VBNK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media