Blue Ridge Bankshare (NY: BRBS )

2.780 +0.020 (+0.72%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 14.91 14.91 14.77 14.81 82,640 -0.09(-0.58%)
Apr 29, 2021 14.88 14.92 14.58 14.90 56,126 +0.07(+0.46%)
Apr 28, 2021 14.92 14.92 14.75 14.83 76,959 -0.04(-0.25%)
Apr 27, 2021 14.42 14.91 14.31 14.87 47,511 +0.34(+2.36%)
Apr 26, 2021 14.59 14.59 14.46 14.52 52,500 +0.01(+0.04%)
Apr 23, 2021 14.58 14.58 14.40 14.52 43,410 +0.02(+0.13%)
Apr 22, 2021 14.50 14.54 14.31 14.50 101,811 +0.11(+0.78%)
Apr 21, 2021 14.50 14.50 14.38 14.39 34,390 +0.01(+0.09%)
Apr 20, 2021 14.42 14.57 14.31 14.37 287,723 -0.10(-0.69%)
Apr 19, 2021 14.23 14.77 14.09 14.47 77,720 +0.31(+2.20%)
Apr 16, 2021 13.87 14.17 13.75 14.16 43,762 +0.29(+2.10%)
Apr 15, 2021 13.78 13.90 13.78 13.87 22,071 +0.09(+0.67%)
Apr 14, 2021 13.81 13.87 13.75 13.78 29,301 -0.02(-0.18%)
Apr 13, 2021 13.82 13.85 13.76 13.80 35,439 -0.04(-0.27%)
Apr 12, 2021 13.87 13.87 13.77 13.84 43,513 -0.03(-0.22%)
Apr 09, 2021 13.87 13.87 13.85 13.87 28,098 +0.01(+0.04%)
Apr 08, 2021 13.63 13.87 13.63 13.87 64,320 +0.12(+0.88%)
Apr 07, 2021 13.63 13.78 13.63 13.74 34,334 +0.03(+0.25%)
Apr 06, 2021 13.62 13.77 13.62 13.71 19,242 -0.01(-0.05%)
Apr 05, 2021 13.86 13.86 13.64 13.72 28,705 +0.01(+0.09%)
Apr 01, 2021 13.62 13.78 13.47 13.70 39,563 +0.12(+0.87%)
Mar 31, 2021 13.75 13.75 13.50 13.59 37,417 -0.16(-1.17%)
Mar 30, 2021 13.62 13.79 13.56 13.75 19,902 +0.12(+0.86%)
Mar 29, 2021 13.80 13.80 13.62 13.63 9,028 -0.18(-1.30%)
Mar 26, 2021 13.78 13.87 13.68 13.81 123,697 +0.05(+0.36%)
Mar 25, 2021 13.60 13.76 13.60 13.76 30,745 +0.11(+0.77%)
Mar 24, 2021 13.67 13.67 13.62 13.65 45,553 +0.03(+0.23%)
Mar 23, 2021 13.41 13.72 13.41 13.62 22,690 +0.04(+0.32%)
Mar 22, 2021 13.62 13.62 13.25 13.58 94,828 +0.39(+2.96%)
Mar 19, 2021 13.78 13.78 13.19 13.19 253,531 -0.57(-4.14%)
Mar 18, 2021 13.78 13.78 13.64 13.76 124,624 +0.30(+2.25%)
Mar 17, 2021 13.30 13.63 13.28 13.46 110,424 +0.13(+0.98%)
Mar 16, 2021 13.55 13.62 13.19 13.33 74,722 -0.02(-0.19%)
Mar 15, 2021 13.46 13.47 12.97 13.35 129,544 +0.04(+0.28%)
Mar 12, 2021 13.16 13.45 13.15 13.31 25,030 +0.15(+1.18%)
Mar 11, 2021 13.00 13.16 12.99 13.16 28,324 +0.01(+0.09%)
Mar 10, 2021 12.88 13.16 12.76 13.15 46,738 +0.25(+1.92%)
Mar 09, 2021 13.00 13.16 12.77 12.90 31,391 -0.11(-0.81%)
Mar 08, 2021 12.63 13.01 12.42 13.00 35,122 +0.73(+5.95%)
Mar 05, 2021 12.49 12.54 12.26 12.27 23,253 -0.12(-0.95%)
Mar 04, 2021 12.63 12.63 12.39 12.39 26,674 -0.27(-2.15%)
Mar 03, 2021 12.33 12.82 12.31 12.66 50,417 +0.28(+2.25%)
Mar 02, 2021 12.55 12.55 12.09 12.39 23,785 -0.25(-1.96%)
Mar 01, 2021 12.43 12.63 12.42 12.63 54,648 +0.27(+2.15%)
Feb 26, 2021 12.21 12.69 12.21 12.37 37,787 +0.01(+0.10%)
Feb 25, 2021 12.56 12.56 12.29 12.35 51,403 +0.00(+0.00%)
Feb 24, 2021 12.32 12.45 12.08 12.35 64,923 +0.03(+0.25%)
Feb 23, 2021 12.26 12.39 12.26 12.32 35,465 +0.06(+0.50%)
Feb 22, 2021 12.29 12.46 12.17 12.26 60,006 -0.14(-1.10%)
Feb 19, 2021 12.02 12.53 12.02 12.40 37,948 +0.20(+1.62%)
Feb 18, 2021 12.55 12.55 11.83 12.20 24,991 -0.03(-0.25%)
Feb 17, 2021 12.11 12.69 12.11 12.23 37,093 -0.09(-0.75%)
Feb 16, 2021 12.69 12.69 12.04 12.32 47,668 -0.24(-1.92%)
Feb 12, 2021 12.48 12.69 12.39 12.56 36,172 +0.10(+0.79%)
Feb 11, 2021 13.78 14.04 12.41 12.47 79,308 -0.69(-5.23%)
Feb 10, 2021 12.34 15.07 12.14 13.15 285,818 +0.88(+7.16%)
Feb 09, 2021 12.19 12.29 12.08 12.27 40,237 +0.12(+0.97%)
Feb 08, 2021 11.98 12.17 11.95 12.16 60,004 +0.17(+1.45%)
Feb 05, 2021 12.14 12.17 11.83 11.98 15,502 +0.07(+0.62%)
Feb 04, 2021 11.77 11.91 11.77 11.91 31,428 +0.11(+0.94%)
Feb 03, 2021 11.86 11.86 11.77 11.80 57,415 +0.00(+0.00%)
Feb 02, 2021 11.77 11.98 11.67 11.80 28,876 -0.25(-2.11%)
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.