Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

VersaBank (VBNK)

Compare
9.74
+0.02
+(0.21%)
At close: 4:00:01 PM EDT
9.74
0.00
(0.00%)
After hours: 4:00:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20259.719.769.599.749.7442,903
Apr 15, 20259.6710.019.679.729.7233,800
Apr 14, 20259.389.719.389.659.6539,000
Apr 11, 20259.119.398.939.359.3527,200
Apr 10, 20259.619.619.029.059.0543,400
Apr 9, 20258.889.908.559.909.90156,200
Apr 8, 20259.289.588.758.898.8978,200
Apr 7, 20258.809.298.519.039.03152,200
Apr 4, 2025 0.02 Dividend
Apr 4, 20259.429.428.719.199.19425,200
Apr 3, 202510.0010.219.589.639.61141,700
Apr 2, 202510.2210.2910.0010.2510.2380,200
Apr 1, 202510.3810.3810.1710.2310.2143,500
Mar 31, 20259.8110.419.8010.3610.34122,900
Mar 28, 20259.959.999.769.909.8848,700
Mar 27, 202510.1510.239.9410.0210.0051,100
Mar 26, 202510.2210.2610.1310.2210.2026,000
Mar 25, 202510.4510.4810.2010.2310.2125,500
Mar 24, 202510.2210.5510.2210.3110.2956,100
Mar 21, 202510.2510.3010.1010.1110.0989,400
Mar 20, 202510.3710.4910.2910.3310.3122,300
Mar 19, 202510.3510.5310.2210.4210.4037,500
Mar 18, 202510.4710.5010.2910.3610.3448,300
Mar 17, 202510.2610.6410.2610.4610.4472,400
Mar 14, 20259.9510.369.9510.3110.2965,200
Mar 13, 202510.0110.139.829.889.8663,800
Mar 12, 202510.0510.099.919.989.9637,700
Mar 11, 202510.0010.369.9810.0510.03160,700
Mar 10, 202510.4710.479.849.949.92243,100
Mar 7, 202510.6110.7710.1010.5210.50193,900
Mar 6, 202510.2910.709.7610.6710.65382,700
Mar 5, 202511.2511.4810.2910.4310.41569,400
Mar 4, 202512.0612.0711.4311.9211.90173,100
Mar 3, 202512.5012.6112.0012.1212.1090,200
Feb 28, 202512.5412.6712.3612.4912.4732,500
Feb 27, 202512.9312.9312.5712.6612.6478,900
Feb 26, 202512.9413.2212.8612.8612.8429,500
Feb 25, 202512.6912.9912.5712.9312.9187,000
Feb 24, 202512.8012.8012.3812.6412.6291,200
Feb 21, 202513.1013.1012.6512.6912.67115,700
Feb 20, 202513.4413.4513.0713.1813.1643,300
Feb 19, 202513.4713.4713.0913.3913.3675,100
Feb 18, 202513.6713.8613.4813.5413.5195,900
Feb 14, 202513.8213.8213.5413.6613.6339,400
Feb 13, 202513.6513.8313.3613.6813.6572,000
Feb 12, 202513.6513.7513.4013.6213.5980,800
Feb 11, 202513.8213.8913.6213.7613.7389,500
Feb 10, 202513.7514.1513.7513.8913.8691,600
Feb 7, 202514.1514.2313.8214.0013.9751,800
Feb 6, 202514.1514.2713.9614.2014.1778,700
Feb 5, 202514.3514.4513.9814.0914.0698,700
Feb 4, 202513.6914.4613.6914.3514.32172,600
Feb 3, 202513.4813.9313.0613.7013.67150,300
Jan 31, 202513.4814.0013.3713.8413.81188,000
Jan 30, 202513.3513.6013.3113.4713.4476,400
Jan 29, 202513.4213.5013.2113.2813.2643,700
Jan 28, 202513.5613.6613.4413.4513.4259,900
Jan 27, 202513.4013.4513.1513.4413.4178,400
Jan 24, 202513.4913.4913.1513.2713.2549,600
Jan 23, 202513.4313.5713.2213.2413.2247,700
Jan 22, 202513.6713.6713.4313.5813.5521,600
Jan 21, 202513.3813.7313.3813.7113.6852,700
Jan 17, 202513.3913.4813.2613.3113.2983,700
Jan 16, 202513.7013.7013.2913.3013.2860,800
Jan 15, 202513.8513.8513.5213.6713.6458,500
Jan 14, 202513.5013.7113.2213.5913.5654,100
Jan 13, 202513.2913.5213.1913.4513.4269,100
Jan 10, 202513.4513.5513.1713.4313.4061,000
Jan 8, 202513.6713.6813.3113.5713.5468,700
Jan 7, 202514.3014.3013.6113.6513.62115,700
Jan 6, 202513.8314.3313.7014.2014.17208,900
Jan 3, 202513.8213.8413.4613.7013.67129,000
Jan 2, 202513.9514.0813.4813.7213.6990,100
Dec 31, 202413.5814.0213.4513.8513.82162,100
Dec 30, 202413.6013.6313.3513.4613.4399,900
Dec 27, 202413.7713.7713.2613.5913.5658,600
Dec 26, 202413.2613.5813.1513.4713.4431,100
Dec 24, 202413.5013.7013.2513.3213.3084,600
Dec 23, 202413.4413.8813.2613.5313.5054,900
Dec 20, 202413.0713.7813.0713.5813.55159,700
Dec 19, 202413.3313.4712.9813.2313.21258,700
Dec 18, 202413.6014.1313.2513.2513.23307,400
Dec 17, 202413.2813.8213.2513.6013.572,102,600
Dec 16, 202414.7715.4114.6814.8214.79144,000
Dec 13, 202415.7115.8315.3515.3915.3674,500
Dec 12, 202416.2316.4315.6815.7015.6742,000
Dec 11, 202415.8216.4715.6716.3016.2757,200
Dec 10, 202416.1516.5315.4015.5815.55113,000
Dec 9, 202417.0817.8814.0516.0516.02384,500
Dec 6, 202418.0318.0417.7218.0117.9831,500
Dec 5, 202418.0518.1717.7718.0318.0019,400
Dec 4, 202417.3918.0117.2917.8617.8332,200
Dec 3, 202417.8317.8817.2817.3217.297,100
Dec 2, 202418.0018.0017.2517.7917.7631,300
Nov 29, 202418.3818.3817.8017.9917.9618,300
Nov 27, 202417.4018.2917.4017.9417.9135,100
Nov 26, 202417.5517.6916.8917.4817.4524,800
Nov 25, 202417.1718.1117.1717.5917.56130,100
Nov 22, 202417.2017.2016.7517.1217.09113,800
Nov 21, 202417.1017.2617.0317.0317.0011,000
Nov 20, 202417.2517.2516.6017.1017.0712,500
Nov 19, 202417.0017.3716.5917.1817.1516,600
Nov 18, 202416.6317.1616.6017.1617.1336,000
Nov 15, 202416.3516.5216.2016.5116.4811,200
Nov 14, 202416.5716.5716.1616.2616.238,600
Nov 13, 202416.6116.8016.3616.5316.5017,600
Nov 12, 202416.9116.9116.2516.4216.3920,000
Nov 11, 202416.1917.0616.1916.8616.8347,600
Nov 8, 202415.9616.1515.7116.1016.0722,800
Nov 7, 202416.1016.1515.1615.8715.8449,300
Nov 6, 202415.7716.2715.5216.0015.9757,700
Nov 5, 202415.1215.5015.1215.4815.4515,900
Nov 4, 202415.2315.6014.9415.0214.9929,600
Nov 1, 202414.9815.4414.7115.2215.1935,700
Oct 31, 202415.3015.3314.8915.0014.9717,300
Oct 30, 202414.8715.4214.8615.2415.2163,200
Oct 29, 202414.8814.9914.8214.8214.7923,100
Oct 28, 202414.8715.1814.7314.7514.7224,700
Oct 25, 202414.9715.0214.4814.7114.6826,200
Oct 24, 202414.5115.0214.2414.9014.8750,600
Oct 23, 202414.6814.6814.2014.2414.2124,100
Oct 22, 202415.1615.1614.3114.5614.5325,600
Oct 21, 202415.5015.5215.0315.1015.0817,600
Oct 18, 202415.4015.4114.9815.3115.2828,900
Oct 17, 202415.4815.6215.2115.2715.2411,600
Oct 16, 202414.9215.6014.9215.3515.3330,500
Oct 15, 202415.1815.4614.8214.8214.7917,700
Oct 14, 202415.1215.7815.1215.1815.1521,200
Oct 11, 202414.4215.7114.4214.9514.9268,900
Oct 10, 202413.5614.4913.4914.2514.2253,000
Oct 9, 202413.4713.5713.4013.5313.5029,000
Oct 8, 202413.3113.4713.3113.4513.4216,900
Oct 7, 202413.3213.6813.2313.2313.2134,700
Oct 4, 2024 0.02 Dividend
Oct 4, 202413.1013.3213.1013.3013.28236,700
Oct 3, 202413.2813.3213.0013.1413.1017,800
Oct 2, 202413.2713.3113.2013.3013.265,800
Oct 1, 202413.3613.3713.0413.2813.2419,900
Sep 30, 202413.1213.3713.0113.2813.2427,200
Sep 27, 202413.4513.4513.0313.0312.9923,400
Sep 26, 202413.5013.5013.2513.3113.2715,300
Sep 25, 202413.2713.3613.2013.3013.2614,700
Sep 24, 202413.1113.4513.1113.2013.1612,900
Sep 23, 202413.4113.4113.2013.2513.2110,500
Sep 20, 202413.6913.7113.2513.3413.3026,900
Sep 19, 202413.0313.5913.0313.5813.5432,600
Sep 18, 202412.7813.3412.7813.0012.9624,400
Sep 17, 202413.3713.4012.8812.8912.8527,300
Sep 16, 202413.4413.5413.1713.1913.1550,100
Sep 13, 202413.0013.2512.9713.2513.2147,500
Sep 12, 202412.9612.9812.8512.9312.897,300
Sep 11, 202412.7412.9212.7312.8512.8131,200
Sep 10, 202412.6412.9212.6012.9012.8622,700
Sep 9, 202412.5812.8612.4112.6712.6332,300
Sep 6, 202412.8712.9212.4512.5812.5431,200
Sep 5, 202413.1013.1912.2612.8012.76122,800
Sep 4, 202413.5613.5613.2213.3613.3277,900
Sep 3, 202414.2214.2213.4013.4013.3690,900
Aug 30, 202413.5013.6413.3513.5013.46126,400
Aug 29, 202413.1013.4912.8313.3513.31315,800
Aug 28, 202413.2913.3512.9612.9612.92185,700
Aug 27, 202413.1113.3313.1113.1113.0735,900
Aug 26, 202412.5513.4112.5513.2613.22130,800
Aug 23, 202412.3812.5512.3412.4212.3888,600
Aug 22, 202412.4012.4512.3012.3012.269,000
Aug 21, 202412.2312.3812.2212.3312.2928,300
Aug 20, 202411.8212.1011.8211.9911.952,400
Aug 19, 202411.8212.0911.8212.0211.9813,400
Aug 16, 202411.8812.0811.8811.9511.913,700
Aug 15, 202411.9912.1911.8012.0612.0210,400
Aug 14, 202411.6511.9511.6511.8411.8016,100
Aug 13, 202411.2011.6511.1711.6211.586,800
Aug 12, 202411.3711.3811.0511.2711.2310,100
Aug 9, 202411.2911.3811.2911.3811.34800
Aug 8, 202411.2811.4211.2111.3911.356,100
Aug 7, 202411.3211.4911.1211.2211.188,800
Aug 6, 202411.1811.1811.0511.1511.113,400
Aug 5, 202411.0111.1010.5910.9410.9016,700
Aug 2, 202411.4111.5311.1511.2911.255,200
Aug 1, 202412.0312.0311.5211.5211.489,300
Jul 31, 202412.2212.2212.0012.1212.0813,300
Jul 30, 202411.8012.2211.8012.1712.1313,400
Jul 29, 202411.3811.9611.3811.8411.8010,700
Jul 26, 202411.4011.7011.1511.6311.5914,200
Jul 25, 202411.9811.9811.1111.2511.2139,300
Jul 24, 202411.9311.9811.6611.6611.627,300
Jul 23, 202411.8411.9111.7911.9111.872,400
Jul 22, 202411.7811.8711.2711.8611.8217,600
Jul 19, 202412.0512.2611.8311.9511.9120,700
Jul 18, 202411.9212.3811.9212.2512.2136,000
Jul 17, 202411.8312.1011.8311.9611.929,500
Jul 16, 202411.4011.9511.3911.8811.8448,800
Jul 15, 202410.9611.3510.9611.2611.22154,700
Jul 12, 202410.6710.8910.6510.8910.856,700
Jul 11, 202410.6010.8410.5910.8410.806,600
Jul 10, 202410.5410.6910.5310.6810.652,000
Jul 9, 202410.6410.7010.4010.5110.4826,200
Jul 8, 202410.7510.7510.4910.5510.5223,500
Jul 5, 2024 0.02 Dividend
Jul 5, 202410.8910.8910.6810.6910.664,400
Jul 3, 202410.6710.9910.6010.8710.82135,000
Jul 2, 202410.7110.9610.5210.6810.6347,000
Jul 1, 202410.8010.8010.3610.5510.492,800
Jun 28, 202410.6010.8610.6010.7610.716,900
Jun 27, 202410.4710.7010.4510.7010.651,000
Jun 26, 202410.5010.7210.4810.5810.5317,700
Jun 25, 202410.8810.9710.7810.8110.767,300
Jun 24, 202410.6510.9210.6110.9010.8511,600
Jun 21, 202410.7210.8310.6810.6810.6310,900
Jun 20, 202410.8510.9910.7010.8710.8224,300
Jun 18, 202410.8110.8810.6810.6910.648,500
Jun 17, 202410.9810.9810.7810.8810.8319,500
Jun 14, 202410.5310.8210.5310.8210.7713,300
Jun 13, 202410.8210.9110.4310.4310.385,600
Jun 12, 202410.4711.0010.4710.9110.8620,600
Jun 11, 202410.3310.6110.3310.6010.552,500
Jun 10, 202410.8110.979.8010.6310.5849,000
Jun 7, 20249.7011.259.6910.7810.7372,600
Jun 6, 20249.669.709.489.659.6017,500
Jun 5, 202410.1410.149.499.719.6631,800
Jun 4, 20249.679.759.579.709.6517,700
Jun 3, 20249.689.819.509.819.763,200
May 31, 20249.779.819.689.719.665,700
May 30, 20249.849.859.779.859.801,800
May 29, 20249.629.849.559.849.7924,100
May 28, 20249.749.809.639.639.589,800
May 24, 20249.659.659.519.649.596,700
May 23, 20249.589.679.509.509.458,400
May 22, 20249.589.659.509.639.5830,300
May 21, 20249.529.629.529.529.473,300
May 20, 20249.599.639.589.589.536,200
May 17, 20249.689.699.689.699.64900
May 16, 20249.619.669.549.639.583,900
May 15, 20249.749.749.589.589.533,600
May 14, 20249.749.749.559.709.6514,700
May 13, 20249.669.769.619.769.717,400
May 10, 20249.659.809.659.689.63600
May 9, 20249.759.779.659.739.684,300
May 8, 20249.759.829.759.769.712,100
May 7, 20249.789.829.639.709.656,400
May 6, 20249.819.959.749.849.7910,300
May 3, 20249.889.889.729.809.7510,100
May 2, 20249.899.919.889.889.831,700
May 1, 20249.929.979.639.889.8314,000
Apr 30, 202410.2010.2010.0510.0510.008,800
Apr 29, 20249.9910.209.8510.049.998,300
Apr 26, 20249.889.989.809.989.938,800
Apr 25, 20249.919.919.919.919.86300
Apr 24, 20249.8810.009.819.919.86900
Apr 23, 20249.669.869.669.769.7212,100
Apr 22, 20249.629.839.589.609.5510,100
Apr 19, 20249.759.759.549.629.5712,800
Apr 18, 202410.0410.119.759.759.7012,300
Apr 17, 20249.7010.019.7010.019.962,800

Related Tickers

BKRKY PT Bank Rakyat Indonesia (Persero) Tbk
10.75
-1.38%
 
CUBI Customers Bancorp, Inc.
45.10
-0.22%
 
PBCRY PT Bank Central Asia Tbk
12.80
+0.39%
 
SHG Shinhan Financial Group Co., Ltd.
33.56
+1.02%
 
BGEO.L Lion Finance Group PLC
5,415.00
-1.19%
 
HSBK.IL Halyk Bank of Kazakhstan Joint Stock Company
22.50
-3.02%
 
NBN Northeast Bank
87.47
+0.06%
 
TBCG.L TBC Bank Group PLC
4,305.00
-0.81%
 
MONET.PR MONETA Money Bank, a.s.
136.00
-1.73%
 
UBK.BE UmweltBank AG
5.02
-0.40%