Blue Ridge Bankshare (NY: BRBS )

2.760 +0.050 (+1.85%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 16.38 16.68 16.32 16.68 37,852 +0.42(+2.60%)
Aug 30, 2021 16.59 16.59 16.25 16.26 25,695 -0.47(-2.81%)
Aug 27, 2021 16.37 16.73 16.29 16.73 48,566 +0.50(+3.07%)
Aug 26, 2021 16.36 16.39 16.16 16.23 31,489 -0.01(-0.06%)
Aug 25, 2021 16.29 16.47 16.21 16.24 21,396 +0.08(+0.46%)
Aug 24, 2021 16.49 16.49 16.13 16.16 20,610 -0.23(-1.43%)
Aug 23, 2021 16.78 16.78 16.40 16.40 29,025 -0.33(-1.97%)
Aug 20, 2021 16.33 16.73 16.20 16.73 63,115 +0.22(+1.31%)
Aug 19, 2021 16.29 16.51 16.08 16.51 34,897 -0.03(-0.17%)
Aug 18, 2021 16.37 16.63 16.37 16.54 38,554 +0.19(+1.15%)
Aug 17, 2021 16.60 16.76 16.02 16.35 46,849 -0.29(-1.75%)
Aug 16, 2021 16.65 16.88 16.43 16.64 61,648 -0.14(-0.84%)
Aug 13, 2021 16.83 16.85 16.60 16.78 19,068 -0.04(-0.22%)
Aug 12, 2021 16.37 16.82 16.37 16.82 46,752 +0.28(+1.71%)
Aug 11, 2021 16.74 16.74 16.06 16.54 71,923 +0.00(+0.00%)
Aug 10, 2021 16.62 16.62 16.43 16.54 19,338 +0.11(+0.69%)
Aug 09, 2021 16.53 16.60 16.04 16.43 22,071 -0.05(-0.29%)
Aug 06, 2021 16.45 16.76 16.44 16.47 36,517 +0.23(+1.39%)
Aug 05, 2021 16.23 16.45 16.15 16.25 37,219 +0.20(+1.23%)
Aug 04, 2021 16.31 16.40 16.05 16.05 25,500 -0.33(-2.01%)
Aug 03, 2021 16.10 16.41 16.10 16.38 50,918 +0.28(+1.75%)
Aug 02, 2021 16.17 16.37 15.90 16.10 37,674 +0.00(+0.00%)
Jul 30, 2021 16.01 16.35 15.83 16.10 71,245 -0.11(-0.70%)
Jul 29, 2021 16.00 16.34 15.96 16.21 50,338 +0.25(+1.59%)
Jul 28, 2021 15.98 16.20 15.67 15.96 54,951 +0.13(+0.83%)
Jul 27, 2021 15.61 15.88 15.55 15.82 41,171 +0.13(+0.84%)
Jul 26, 2021 15.29 15.88 15.29 15.69 32,546 +0.20(+1.27%)
Jul 23, 2021 15.73 15.73 15.37 15.50 49,835 -0.06(-0.36%)
Jul 22, 2021 15.83 16.02 15.31 15.55 87,897 -0.28(-1.77%)
Jul 21, 2021 15.89 16.15 15.69 15.83 49,693 +0.19(+1.19%)
Jul 20, 2021 15.79 16.19 15.48 15.65 174,542 -0.12(-0.77%)
Jul 19, 2021 16.18 16.33 15.58 15.77 107,690 -0.69(-4.20%)
Jul 16, 2021 17.00 17.05 16.23 16.46 105,193 -0.31(-1.84%)
Jul 15, 2021 16.75 17.43 15.88 16.77 154,695 -0.27(-1.59%)
Jul 14, 2021 16.88 17.13 16.71 17.04 61,699 +0.21(+1.28%)
Jul 13, 2021 16.88 17.01 16.63 16.82 35,931 -0.18(-1.04%)
Jul 12, 2021 16.97 17.02 16.78 17.00 35,153 +0.10(+0.61%)
Jul 09, 2021 16.34 17.46 16.34 16.90 53,056 +0.62(+3.78%)
Jul 08, 2021 16.98 16.98 16.09 16.28 47,706 -0.70(-4.12%)
Jul 07, 2021 16.95 17.33 16.84 16.98 27,454 +0.04(+0.22%)
Jul 06, 2021 16.83 17.09 16.70 16.94 60,945 +0.06(+0.33%)
Jul 02, 2021 16.69 17.12 16.64 16.89 49,004 +0.16(+0.95%)
Jul 01, 2021 16.43 16.96 16.43 16.73 61,273 +0.38(+2.34%)
Jun 30, 2021 16.36 16.53 16.17 16.35 110,518 -0.08(-0.51%)
Jun 29, 2021 16.17 16.53 16.07 16.43 73,808 +0.42(+2.62%)
Jun 28, 2021 15.59 16.41 15.42 16.01 71,800 +0.24(+1.54%)
Jun 25, 2021 16.26 16.46 15.43 15.77 2,162,626 -0.46(-2.82%)
Jun 24, 2021 15.89 16.30 15.72 16.22 141,962 +0.42(+2.66%)
Jun 23, 2021 15.83 16.10 15.80 15.80 88,065 -0.09(-0.59%)
Jun 22, 2021 16.19 16.53 15.68 15.90 199,199 -0.32(-1.96%)
Jun 21, 2021 15.94 16.42 15.94 16.21 257,460 +0.20(+1.22%)
Jun 18, 2021 16.06 16.17 15.69 16.02 210,398 -0.14(-0.87%)
Jun 17, 2021 16.50 16.56 16.04 16.16 203,291 -0.40(-2.42%)
Jun 16, 2021 16.33 16.59 16.19 16.56 202,152 +0.23(+1.43%)
Jun 15, 2021 16.26 16.47 16.08 16.33 80,994 +0.17(+1.04%)
Jun 14, 2021 15.93 16.30 15.80 16.16 101,809 +0.22(+1.41%)
Jun 11, 2021 15.84 15.95 15.74 15.93 80,470 +0.13(+0.83%)
Jun 10, 2021 15.91 15.95 15.39 15.80 76,932 -0.01(-0.06%)
Jun 09, 2021 15.80 15.97 15.73 15.81 84,376 +0.01(+0.06%)
Jun 08, 2021 16.05 16.13 15.77 15.80 96,812 -0.15(-0.94%)
Jun 07, 2021 16.09 16.45 15.74 15.95 216,164 -0.42(-2.56%)
Jun 04, 2021 15.71 16.42 15.60 16.37 45,664 +0.93(+6.04%)
Jun 03, 2021 15.81 16.07 15.27 15.44 76,262 -0.39(-2.47%)
Jun 02, 2021 16.03 16.26 15.81 15.83 50,002 -0.33(-2.02%)
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.