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 29, 2023 5.060 5.060 4.390 4.520 120,421 -0.56(-11.02%)
Sep 28, 2023 5.450 5.500 5.030 5.080 71,985 -0.51(-9.12%)
Sep 27, 2023 5.600 5.630 5.440 5.590 54,903 +0.03(+0.54%)
Sep 26, 2023 6.230 6.380 5.510 5.560 61,792 -0.74(-11.75%)
Sep 25, 2023 6.220 6.415 6.220 6.300 45,289 +0.02(+0.32%)
Sep 22, 2023 6.280 6.540 6.000 6.280 56,055 -0.11(-1.72%)
Sep 21, 2023 6.560 6.650 6.160 6.390 100,449 -0.11(-1.69%)
Sep 20, 2023 6.770 6.995 6.500 6.500 46,665 -0.20(-2.99%)
Sep 19, 2023 7.000 7.000 6.660 6.700 31,757 -0.10(-1.47%)
Sep 18, 2023 6.910 6.910 6.500 6.800 36,914 -0.07(-1.02%)
Sep 15, 2023 7.280 7.390 6.870 6.870 178,907 -0.40(-5.50%)
Sep 14, 2023 7.310 7.570 7.160 7.270 38,247 +0.00(+0.00%)
Sep 13, 2023 7.490 7.495 7.201 7.270 95,229 -0.21(-2.81%)
Sep 12, 2023 7.500 7.700 7.450 7.480 36,982 -0.07(-0.93%)
Sep 11, 2023 7.760 7.850 7.278 7.550 33,772 -0.10(-1.31%)
Sep 08, 2023 7.720 7.900 7.650 7.650 30,879 -0.08(-1.03%)
Sep 07, 2023 7.940 8.100 7.580 7.730 193,011 -0.28(-3.50%)
Sep 06, 2023 8.030 8.130 7.850 8.010 24,509 -0.13(-1.60%)
Sep 05, 2023 8.100 8.230 8.000 8.140 12,487 +0.07(+0.87%)
Sep 01, 2023 7.930 8.480 7.870 8.070 74,094 +0.15(+1.89%)
Aug 31, 2023 7.850 8.000 7.830 7.920 22,191 +0.02(+0.25%)
Aug 30, 2023 7.830 8.000 7.750 7.900 38,571 -0.04(-0.50%)
Aug 29, 2023 7.750 7.980 7.750 7.940 10,530 +0.20(+2.58%)
Aug 28, 2023 7.870 8.000 7.740 7.740 20,514 -0.02(-0.26%)
Aug 25, 2023 7.710 8.000 7.600 7.760 42,415 +0.01(+0.13%)
Aug 24, 2023 7.710 7.900 7.600 7.750 34,076 +0.00(+0.00%)
Aug 23, 2023 7.690 7.850 7.630 7.750 15,542 +0.05(+0.65%)
Aug 22, 2023 7.910 7.910 7.520 7.700 21,343 -0.05(-0.65%)
Aug 21, 2023 7.780 7.930 7.750 7.750 17,534 -0.12(-1.52%)
Aug 18, 2023 7.660 8.020 7.660 7.870 20,803 +0.13(+1.68%)
Aug 17, 2023 7.870 7.940 7.650 7.740 103,682 -0.08(-1.02%)
Aug 16, 2023 7.950 7.950 7.770 7.820 12,446 +0.07(+0.90%)
Aug 15, 2023 7.900 7.960 7.700 7.750 25,095 -0.20(-2.52%)
Aug 14, 2023 7.960 8.040 7.805 7.950 36,920 -0.08(-1.00%)
Aug 11, 2023 7.930 8.080 7.910 8.030 29,943 +0.03(+0.37%)
Aug 10, 2023 8.060 8.060 7.835 8.000 27,933 -0.04(-0.50%)
Aug 09, 2023 8.240 8.380 7.970 8.040 21,511 -0.21(-2.55%)
Aug 08, 2023 8.180 8.270 8.083 8.250 19,854 -0.04(-0.48%)
Aug 07, 2023 7.970 8.410 7.970 8.290 24,761 +0.16(+1.97%)
Aug 04, 2023 7.900 8.210 7.790 8.130 38,381 +0.37(+4.77%)
Aug 03, 2023 7.920 8.130 7.720 7.760 56,258 -0.24(-3.00%)
Aug 02, 2023 8.050 8.180 7.810 8.000 27,136 +0.02(+0.25%)
Aug 01, 2023 8.400 8.400 7.740 7.980 42,054 -0.45(-5.34%)
Jul 31, 2023 9.170 9.170 8.350 8.430 74,853 -0.80(-8.67%)
Jul 28, 2023 9.390 9.390 9.085 9.230 20,397 +0.01(+0.11%)
Jul 27, 2023 9.380 9.380 9.030 9.220 46,828 -0.02(-0.22%)
Jul 26, 2023 9.010 9.430 9.010 9.240 30,260 +0.16(+1.76%)
Jul 25, 2023 8.930 9.230 8.890 9.080 77,246 +0.18(+2.02%)
Jul 24, 2023 8.760 8.935 8.760 8.900 14,911 +0.11(+1.25%)
Jul 21, 2023 8.740 8.975 8.740 8.790 30,125 +0.02(+0.23%)
Jul 20, 2023 8.780 8.830 8.650 8.770 56,399 -0.11(-1.24%)
Jul 19, 2023 8.620 8.970 8.620 8.880 149,122 +0.11(+1.25%)
Jul 18, 2023 8.690 8.990 8.690 8.770 28,736 +0.04(+0.46%)
Jul 17, 2023 8.690 8.918 8.570 8.730 42,680 +0.04(+0.46%)
Jul 14, 2023 8.910 9.100 8.660 8.690 29,335 -0.51(-5.54%)
Jul 13, 2023 8.990 9.230 8.990 9.200 20,712 +0.26(+2.91%)
Jul 12, 2023 8.890 9.020 8.810 8.940 23,299 +0.08(+0.90%)
Jul 11, 2023 8.900 8.940 8.760 8.860 39,652 +0.00(+0.00%)
Jul 10, 2023 8.870 8.880 8.810 8.860 15,669 +0.01(+0.11%)
Jul 07, 2023 8.870 8.980 8.760 8.850 141,665 +0.03(+0.34%)
Jul 06, 2023 8.780 8.880 8.705 8.820 38,343 +0.05(+0.57%)
Jul 05, 2023 8.830 8.940 8.760 8.770 57,471 -0.08(-0.90%)
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.