Blue Ridge Bankshare (NY: BRBS )

2.690 +0.060 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.80 17.80 17.25 17.32 19,060 -0.11(-0.63%)
May 27, 2021 17.69 18.24 17.43 17.43 32,997 -0.14(-0.80%)
May 26, 2021 17.45 17.80 17.40 17.57 30,151 +0.21(+1.21%)
May 25, 2021 17.50 17.50 17.32 17.36 39,447 -0.13(-0.74%)
May 24, 2021 16.96 17.60 16.96 17.49 54,049 +0.42(+2.46%)
May 21, 2021 17.45 17.45 17.03 17.07 48,362 -0.23(-1.33%)
May 20, 2021 16.99 17.48 16.89 17.30 79,080 +0.57(+3.41%)
May 19, 2021 16.22 16.80 16.22 16.73 47,509 +0.05(+0.30%)
May 18, 2021 16.40 16.94 16.40 16.68 22,931 +0.25(+1.52%)
May 17, 2021 16.33 16.45 16.30 16.43 48,695 +0.10(+0.61%)
May 14, 2021 16.67 16.67 16.05 16.33 36,642 -0.18(-1.09%)
May 13, 2021 16.72 16.75 16.41 16.51 119,178 -0.10(-0.60%)
May 12, 2021 16.49 16.90 16.47 16.61 26,889 +0.02(+0.12%)
May 11, 2021 16.57 16.71 16.51 16.59 29,753 -0.16(-0.96%)
May 10, 2021 16.42 16.80 16.32 16.75 30,727 +0.29(+1.76%)
May 07, 2021 16.56 16.97 16.36 16.46 39,255 -0.01(-0.06%)
May 06, 2021 16.53 16.68 16.28 16.47 116,614 -0.19(-1.14%)
May 05, 2021 16.06 16.70 15.81 16.66 77,164 +0.66(+4.13%)
May 04, 2021 15.74 16.14 15.65 16.00 82,002 +0.31(+1.98%)
May 03, 2021 15.68 16.00 15.32 15.69 60,071 -0.18(-1.15%)
Apr 30, 2021 15.99 15.99 15.83 15.87 77,100 -0.09(-0.58%)
Apr 29, 2021 15.95 15.99 15.63 15.97 52,363 +0.07(+0.46%)
Apr 28, 2021 15.99 15.99 15.81 15.89 71,800 -0.04(-0.25%)
Apr 27, 2021 15.46 15.98 15.33 15.93 44,326 +0.37(+2.36%)
Apr 26, 2021 15.63 15.63 15.50 15.57 48,981 +0.01(+0.04%)
Apr 23, 2021 15.63 15.63 15.44 15.56 40,500 +0.02(+0.13%)
Apr 22, 2021 15.55 15.58 15.34 15.54 94,986 +0.12(+0.78%)
Apr 21, 2021 15.55 15.55 15.41 15.42 32,085 +0.01(+0.09%)
Apr 20, 2021 15.46 15.61 15.33 15.41 268,434 -0.11(-0.69%)
Apr 19, 2021 15.25 15.83 15.10 15.51 72,510 +0.27(+1.75%)
Apr 16, 2021 14.93 15.25 14.80 15.25 40,650 +0.31(+2.10%)
Apr 15, 2021 14.84 14.97 14.84 14.93 20,502 +0.10(+0.67%)
Apr 14, 2021 14.87 14.93 14.81 14.83 27,217 -0.03(-0.18%)
Apr 13, 2021 14.87 14.91 14.81 14.86 32,919 -0.04(-0.27%)
Apr 12, 2021 14.93 14.93 14.83 14.90 40,419 -0.03(-0.22%)
Apr 09, 2021 14.93 14.93 14.91 14.93 26,100 +0.01(+0.04%)
Apr 08, 2021 14.67 14.93 14.67 14.93 59,746 +0.13(+0.88%)
Apr 07, 2021 14.67 14.83 14.67 14.80 31,893 +0.04(+0.25%)
Apr 06, 2021 14.67 14.82 14.67 14.76 17,874 -0.01(-0.05%)
Apr 05, 2021 14.92 14.92 14.68 14.77 26,664 +0.01(+0.09%)
Apr 01, 2021 14.67 14.83 14.50 14.75 36,750 +0.13(+0.87%)
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%)
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.