Blue Ridge Bankshare (NY: BRBS )

2.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.80 14.80 14.53 14.63 34,756 -0.17(-1.17%)
Mar 30, 2021 14.67 14.85 14.60 14.80 18,487 +0.13(+0.86%)
Mar 29, 2021 14.86 14.86 14.67 14.67 8,386 -0.19(-1.30%)
Mar 26, 2021 14.83 14.93 14.73 14.87 114,900 +0.05(+0.36%)
Mar 25, 2021 14.64 14.81 14.64 14.81 28,558 +0.11(+0.77%)
Mar 24, 2021 14.71 14.72 14.67 14.70 42,313 +0.03(+0.23%)
Mar 23, 2021 14.44 14.77 14.44 14.67 21,076 +0.05(+0.32%)
Mar 22, 2021 14.67 14.67 14.27 14.62 88,084 +0.42(+2.96%)
Mar 19, 2021 14.83 14.83 14.20 14.20 235,500 -0.61(-4.14%)
Mar 18, 2021 14.83 14.83 14.68 14.81 115,761 +0.33(+2.25%)
Mar 17, 2021 14.32 14.67 14.30 14.49 102,571 +0.14(+0.98%)
Mar 16, 2021 14.59 14.67 14.20 14.35 69,408 -0.03(-0.19%)
Mar 15, 2021 14.49 14.50 13.97 14.37 120,331 +0.04(+0.28%)
Mar 12, 2021 14.17 14.48 14.16 14.33 23,250 +0.17(+1.18%)
Mar 11, 2021 14.00 14.17 13.98 14.17 26,310 +0.01(+0.09%)
Mar 10, 2021 13.87 14.17 13.73 14.15 43,414 +0.27(+1.92%)
Mar 09, 2021 14.00 14.17 13.75 13.89 29,158 -0.11(-0.81%)
Mar 08, 2021 13.59 14.01 13.37 14.00 32,625 +0.79(+5.95%)
Mar 05, 2021 13.45 13.50 13.20 13.21 21,600 -0.13(-0.95%)
Mar 04, 2021 13.60 13.60 13.33 13.34 24,777 -0.29(-2.15%)
Mar 03, 2021 13.27 13.80 13.25 13.63 46,831 +0.30(+2.25%)
Mar 02, 2021 13.51 13.51 13.02 13.33 22,093 -0.27(-1.96%)
Mar 01, 2021 13.38 13.60 13.37 13.60 50,761 +0.29(+2.15%)
Feb 26, 2021 13.15 13.66 13.15 13.31 35,100 +0.01(+0.10%)
Feb 25, 2021 13.52 13.52 13.23 13.30 47,748 +0.00(+0.00%)
Feb 24, 2021 13.27 13.40 13.00 13.30 60,306 +0.03(+0.25%)
Feb 23, 2021 13.20 13.33 13.20 13.27 32,943 +0.07(+0.51%)
Feb 22, 2021 13.23 13.41 13.11 13.20 55,738 -0.15(-1.10%)
Feb 19, 2021 12.94 13.49 12.94 13.35 35,250 +0.21(+1.62%)
Feb 18, 2021 13.51 13.51 12.74 13.13 23,214 -0.03(-0.25%)
Feb 17, 2021 13.04 13.67 13.04 13.17 34,455 -0.10(-0.75%)
Feb 16, 2021 13.67 13.67 12.96 13.27 44,278 -0.26(-1.92%)
Feb 12, 2021 13.44 13.67 13.33 13.53 33,600 +0.11(+0.80%)
Feb 11, 2021 14.83 15.12 13.36 13.42 73,668 -0.74(-5.23%)
Feb 10, 2021 13.29 16.22 13.07 14.16 265,491 +0.95(+7.16%)
Feb 09, 2021 13.13 13.23 13.01 13.21 37,375 +0.13(+0.97%)
Feb 08, 2021 12.90 13.10 12.87 13.09 55,737 +0.19(+1.45%)
Feb 05, 2021 13.07 13.10 12.73 12.90 14,400 +0.08(+0.62%)
Feb 04, 2021 12.67 12.83 12.67 12.82 29,193 +0.12(+0.94%)
Feb 03, 2021 12.77 12.77 12.67 12.70 53,332 +0.00(+0.00%)
Feb 02, 2021 12.67 12.90 12.57 12.70 26,823 -0.27(-2.11%)
Feb 01, 2021 12.66 13.16 12.66 12.97 11,028 +0.42(+3.35%)
Jan 29, 2021 12.40 12.55 12.40 12.55 3,150 +0.15(+1.24%)
Jan 28, 2021 12.40 12.67 12.00 12.40 2,487 +0.00(+0.00%)
Jan 27, 2021 12.37 12.79 12.37 12.40 2,340 -0.07(-0.59%)
Jan 26, 2021 12.83 12.95 12.47 12.47 7,264 -0.33(-2.60%)
Jan 25, 2021 12.86 13.24 12.77 12.81 9,451 -0.19(-1.49%)
Jan 22, 2021 12.67 13.30 12.67 13.00 15,900 -0.20(-1.52%)
Jan 21, 2021 13.00 13.33 13.00 13.20 18,903 +0.13(+0.97%)
Jan 20, 2021 13.17 13.17 12.67 13.07 13,399 +0.14(+1.08%)
Jan 19, 2021 12.79 12.93 12.67 12.93 23,989 +0.44(+3.52%)
Jan 15, 2021 12.60 12.60 12.49 12.49 1,500 -0.11(-0.85%)
Jan 14, 2021 12.60 12.67 12.57 12.60 6,703 -0.07(-0.53%)
Jan 13, 2021 12.50 12.67 12.47 12.67 6,630 +0.17(+1.33%)
Jan 12, 2021 11.83 12.50 11.83 12.50 9,399 +0.37(+3.02%)
Jan 11, 2021 12.17 12.23 12.13 12.13 987 -0.07(-0.55%)
Jan 08, 2021 12.11 12.23 12.00 12.20 7,950 +0.10(+0.83%)
Jan 07, 2021 11.77 12.17 11.77 12.10 14,827 +0.35(+2.95%)
Jan 06, 2021 11.90 12.13 11.75 11.75 3,171 -0.21(-1.73%)
Jan 05, 2021 12.03 12.06 11.96 11.96 1,212 +0.06(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.