Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Ridge Bankshare (NY: BRBS )

2.670 -0.070 (-2.55%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.030 9.030 8.760 8.850 19,170 -0.04(-0.45%)
Jun 29, 2023 8.820 8.970 8.760 8.890 17,700 +0.02(+0.23%)
Jun 28, 2023 8.900 9.050 8.760 8.870 26,401 +0.01(+0.11%)
Jun 27, 2023 8.830 9.150 8.810 8.860 16,240 -0.01(-0.11%)
Jun 26, 2023 8.950 9.200 8.537 8.870 45,321 -0.19(-2.10%)
Jun 23, 2023 8.960 9.270 8.790 9.060 228,053 -0.03(-0.33%)
Jun 22, 2023 9.070 9.280 9.020 9.090 19,316 -0.06(-0.66%)
Jun 21, 2023 9.050 9.360 9.036 9.150 21,482 -0.10(-1.08%)
Jun 20, 2023 9.330 9.380 9.035 9.250 16,404 +0.02(+0.22%)
Jun 16, 2023 9.750 9.750 9.190 9.230 55,122 -0.05(-0.54%)
Jun 15, 2023 9.160 9.330 8.920 9.280 33,741 +1.52(+19.59%)
May 08, 2023 8.280 8.290 7.620 7.760 50,432 +0.23(+3.05%)
May 05, 2023 7.500 7.610 7.330 7.530 44,999 +0.39(+5.46%)
May 04, 2023 7.560 7.560 7.080 7.140 44,878 -0.32(-4.29%)
May 03, 2023 7.800 7.990 7.450 7.460 58,272 -0.32(-4.11%)
May 02, 2023 8.950 9.110 7.700 7.780 50,179 -1.16(-12.98%)
May 01, 2023 9.500 9.740 8.830 8.940 22,982 -0.73(-7.55%)
Apr 28, 2023 10.03 10.03 9.500 9.670 21,740 -0.27(-2.72%)
Apr 27, 2023 9.720 9.940 9.350 9.940 79,901 +0.36(+3.76%)
Apr 26, 2023 9.800 9.860 9.200 9.580 85,380 -0.07(-0.73%)
Apr 25, 2023 10.00 10.09 9.540 9.650 27,057 -0.41(-4.08%)
Apr 24, 2023 10.03 10.08 9.980 10.06 16,572 +0.03(+0.30%)
Apr 21, 2023 10.00 10.08 9.948 10.03 22,583 -0.03(-0.30%)
Apr 20, 2023 10.02 10.07 9.940 10.06 9,313 +0.05(+0.50%)
Apr 19, 2023 9.950 10.08 9.950 10.01 17,074 +0.00(+0.00%)
Apr 18, 2023 10.00 10.04 9.808 10.01 35,243 +0.00(+0.00%)
Apr 17, 2023 9.940 10.10 9.860 10.01 27,346 +0.01(+0.10%)
Apr 14, 2023 10.14 10.24 9.850 10.00 38,240 -0.12(-1.19%)
Apr 13, 2023 10.26 10.26 10.03 10.12 13,166 -0.04(-0.39%)
Apr 12, 2023 10.39 10.39 10.10 10.16 28,615 -0.11(-1.07%)
Apr 11, 2023 10.21 10.65 10.09 10.27 23,255 +0.15(+1.48%)
Apr 10, 2023 10.02 10.20 9.950 10.12 28,959 +0.08(+0.80%)
Apr 06, 2023 10.09 10.20 10.00 10.04 20,646 +0.00(+0.00%)
Apr 05, 2023 10.00 10.10 9.865 10.04 30,664 -0.04(-0.40%)
Apr 04, 2023 10.00 10.15 9.900 10.08 32,629 -0.09(-0.88%)
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.