Blue Ridge Bankshare (NY: BRBS )

2.690 +0.060 (+2.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.04 17.40 16.85 17.13 66,951 -0.12(-0.70%)
Jul 29, 2021 17.03 17.39 16.98 17.25 47,304 +0.27(+1.59%)
Jul 28, 2021 17.00 17.24 16.68 16.98 51,639 +0.14(+0.83%)
Jul 27, 2021 16.61 16.90 16.55 16.84 38,690 +0.14(+0.84%)
Jul 26, 2021 16.27 16.90 16.27 16.70 30,585 +0.21(+1.27%)
Jul 23, 2021 16.74 16.74 16.36 16.49 46,832 -0.18(-1.08%)
Jul 22, 2021 16.97 17.17 16.41 16.67 82,005 -0.30(-1.77%)
Jul 21, 2021 17.03 17.31 16.82 16.97 46,362 +0.20(+1.19%)
Jul 20, 2021 16.93 17.35 16.59 16.77 162,841 -0.13(-0.77%)
Jul 19, 2021 17.34 17.50 16.70 16.90 100,471 -0.74(-4.20%)
Jul 16, 2021 18.22 18.27 17.40 17.64 98,141 -0.33(-1.84%)
Jul 15, 2021 17.95 18.68 17.02 17.97 144,325 -0.29(-1.59%)
Jul 14, 2021 18.09 18.36 17.91 18.26 57,563 +0.23(+1.28%)
Jul 13, 2021 18.09 18.23 17.83 18.03 33,523 -0.19(-1.04%)
Jul 12, 2021 18.19 18.24 17.99 18.22 32,797 +0.11(+0.61%)
Jul 09, 2021 17.51 18.71 17.51 18.11 49,500 +0.66(+3.78%)
Jul 08, 2021 18.20 18.20 17.25 17.45 44,508 -0.75(-4.12%)
Jul 07, 2021 18.17 18.58 18.05 18.20 25,614 +0.04(+0.22%)
Jul 06, 2021 18.04 18.32 17.90 18.16 56,860 +0.06(+0.33%)
Jul 02, 2021 17.89 18.36 17.84 18.10 45,719 +0.17(+0.95%)
Jul 01, 2021 17.61 18.18 17.61 17.93 57,166 +0.41(+2.34%)
Jun 30, 2021 17.54 17.71 17.33 17.52 103,109 -0.09(-0.51%)
Jun 29, 2021 17.33 17.72 17.22 17.61 68,860 +0.45(+2.62%)
Jun 28, 2021 16.71 17.59 16.53 17.16 66,987 +0.26(+1.54%)
Jun 25, 2021 17.43 17.64 16.54 16.90 2,017,643 -0.49(-2.82%)
Jun 24, 2021 17.03 17.47 16.85 17.39 132,445 +0.45(+2.66%)
Jun 23, 2021 16.97 17.26 16.94 16.94 82,162 -0.10(-0.59%)
Jun 22, 2021 17.35 17.72 16.81 17.04 185,845 -0.34(-1.96%)
Jun 21, 2021 17.09 17.60 17.09 17.38 240,200 +0.21(+1.22%)
Jun 18, 2021 17.21 17.33 16.82 17.17 196,293 -0.15(-0.87%)
Jun 17, 2021 17.69 17.75 17.19 17.32 189,663 -0.43(-2.42%)
Jun 16, 2021 17.50 17.78 17.35 17.75 188,600 +0.25(+1.43%)
Jun 15, 2021 17.43 17.65 17.24 17.50 75,565 +0.18(+1.04%)
Jun 14, 2021 17.08 17.47 16.94 17.32 94,984 +0.24(+1.41%)
Jun 11, 2021 16.98 17.10 16.88 17.08 75,076 +0.14(+0.83%)
Jun 10, 2021 17.05 17.10 16.50 16.94 71,775 -0.01(-0.06%)
Jun 09, 2021 16.94 17.12 16.86 16.95 78,720 +0.01(+0.06%)
Jun 08, 2021 17.20 17.29 16.90 16.94 90,322 -0.16(-0.94%)
Jun 07, 2021 17.25 17.63 16.87 17.10 201,673 -0.45(-2.56%)
Jun 04, 2021 16.84 17.60 16.72 17.55 42,603 +1.00(+6.04%)
Jun 03, 2021 16.95 17.22 16.37 16.55 71,150 -0.42(-2.47%)
Jun 02, 2021 17.18 17.43 16.95 16.97 46,650 -0.35(-2.02%)
Jun 01, 2021 17.43 17.46 17.05 17.32 41,900 +0.00(+0.00%)
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%)
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.