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

Blue Ridge Bankshare (NY: BRBS )

2.500 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2020 9.033 9.033 9.033 9.033 561 +0.01(+0.15%)
Sep 29, 2020 9.013 9.333 9.013 9.020 5,817 +0.01(+0.07%)
Sep 28, 2020 9.213 9.213 9.013 9.013 2,137 -0.03(-0.37%)
Sep 25, 2020 9.160 9.368 9.020 9.047 8,250 -0.03(-0.37%)
Sep 24, 2020 9.080 9.080 10 +0.00(+0.00%)
Sep 23, 2020 9.080 9.080 9.080 9.080 135 +0.00(+0.00%)
Sep 22, 2020 9.080 9.080 627 +0.00(+0.00%)
Sep 21, 2020 10.40 10.40 9.080 9.080 4,354 -0.50(-5.22%)
Sep 18, 2020 9.117 9.580 9.080 9.580 8,550 +0.50(+5.51%)
Sep 17, 2020 9.073 9.087 9.073 9.080 2,323 -0.08(-0.91%)
Sep 16, 2020 9.167 9.233 9.133 9.163 1,576 +0.09(+0.99%)
Sep 15, 2020 9.167 9.180 9.060 9.073 9,708 -0.07(-0.75%)
Sep 14, 2020 9.167 9.167 9.121 9.142 7,680 +0.07(+0.76%)
Sep 11, 2020 9.000 9.173 9.000 9.073 4,500 +0.02(+0.22%)
Sep 10, 2020 9.227 9.260 9.047 9.053 8,668 -0.15(-1.67%)
Sep 09, 2020 9.333 9.333 9.170 9.207 3,066 +0.11(+1.17%)
Sep 08, 2020 9.040 9.100 9.040 9.100 630 -0.02(-0.22%)
Sep 04, 2020 9.173 9.200 9.120 9.120 2,700 -0.05(-0.51%)
Sep 03, 2020 9.110 9.207 9.013 9.167 3,157 -0.05(-0.58%)
Sep 02, 2020 9.333 9.333 9.013 9.220 2,619 -0.05(-0.50%)
Sep 01, 2020 9.133 9.267 9.067 9.267 1,102 +0.19(+2.06%)
Aug 31, 2020 9.500 9.500 9.080 9.080 1,164 -0.25(-2.71%)
Aug 28, 2020 9.367 9.367 9.287 9.333 3,750 -0.28(-2.91%)
Aug 27, 2020 9.333 9.613 9.333 9.613 3,820 +0.28(+3.00%)
Aug 26, 2020 9.300 9.333 9.300 9.333 4,380 +0.03(+0.36%)
Aug 25, 2020 9.317 9.317 9.300 9.300 528 +0.04(+0.43%)
Aug 24, 2020 9.447 9.447 9.260 9.260 2,221 +0.06(+0.65%)
Aug 21, 2020 9.033 9.333 9.033 9.200 2,700 -0.27(-2.82%)
Aug 20, 2020 9.240 9.467 9.240 9.467 2,602 +0.30(+3.27%)
Aug 19, 2020 9.427 9.427 9.167 9.167 3,588 -0.03(-0.36%)
Aug 18, 2020 9.033 9.200 9.007 9.200 19,779 +0.19(+2.15%)
Aug 17, 2020 9.160 9.200 9.007 9.007 7,693 -0.14(-1.53%)
Aug 14, 2020 9.233 9.233 9.147 9.147 8,850 +0.01(+0.15%)
Aug 13, 2020 9.833 9.833 8.940 9.133 22,287 -0.50(-5.19%)
Aug 12, 2020 9.781 9.781 9.620 9.633 4,983 -0.12(-1.20%)
Aug 11, 2020 9.750 9.750 9.667 9.750 2,941 +0.20(+2.13%)
Aug 10, 2020 9.574 9.690 9.547 9.547 3,300 -0.22(-2.25%)
Aug 07, 2020 9.933 10.00 9.660 9.767 4,350 -0.17(-1.68%)
Aug 06, 2020 10.02 10.02 9.893 9.933 2,230 -0.07(-0.67%)
Aug 05, 2020 10.20 10.20 9.886 10.00 10,894 -0.22(-2.15%)
Aug 04, 2020 10.22 10.22 10.22 10.22 891 -0.05(-0.47%)
Aug 03, 2020 10.40 10.40 10.22 10.27 1,359 +0.05(+0.48%)
Jul 31, 2020 10.22 10.22 10.22 10.22 300 -0.06(-0.56%)
Jul 30, 2020 10.40 10.40 10.28 10.28 3,871 +0.18(+1.76%)
Jul 29, 2020 10.10 10.10 10.10 10.10 169 +0.00(+0.00%)
Jul 28, 2020 10.10 10.10 10.10 10.10 1,003 +0.05(+0.50%)
Jul 27, 2020 10.00 10.20 10.00 10.05 2,485 +0.05(+0.50%)
Jul 24, 2020 10.01 10.01 10.00 10.00 450 -0.01(-0.13%)
Jul 23, 2020 10.00 10.32 10.00 10.01 1,131 -0.35(-3.41%)
Jul 22, 2020 10.39 10.39 10.37 10.37 1,843 -0.03(-0.26%)
Jul 21, 2020 10.08 10.39 10.08 10.39 2,430 +0.38(+3.79%)
Jul 20, 2020 10.49 10.49 10.01 10.01 4,393 -0.39(-3.72%)
Jul 17, 2020 10.40 10.40 10.40 10.40 150 +0.00(+0.00%)
Jul 16, 2020 10.40 10.40 10.40 10.40 48 +0.00(+0.00%)
Jul 15, 2020 10.41 10.41 10.40 10.40 444 +0.19(+1.89%)
Jul 14, 2020 10.17 10.21 10.17 10.21 643 +0.04(+0.39%)
Jul 13, 2020 10.17 10.17 10.17 10.17 303 +0.01(+0.07%)
Jul 10, 2020 10.16 10.16 10.16 10.16 150 +0.00(+0.00%)
Jul 09, 2020 10.00 10.16 10.00 10.16 1,594 +0.14(+1.43%)
Jul 08, 2020 10.04 10.04 10.02 10.02 1,821 +0.00(+0.00%)
Jul 07, 2020 9.673 10.02 9.673 10.02 741 -0.14(-1.41%)
Jul 06, 2020 10.15 10.16 9.800 10.16 10,824 +0.01(+0.07%)
Jul 02, 2020 10.30 10.40 10.12 10.15 46,650 -0.13(-1.23%)
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.