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 (%)
Nov 30, 2020 10.00 10.00 9.873 9.873 1,161 -0.31(-3.04%)
Nov 27, 2020 10.18 10.18 10.18 10.18 300 -0.06(-0.56%)
Nov 25, 2020 10.00 10.24 10.00 10.24 1,800 +0.14(+1.39%)
Nov 24, 2020 10.10 10.26 10.10 10.10 4,173 +0.10(+1.00%)
Nov 23, 2020 9.807 10.48 9.773 10.00 15,633 +0.23(+2.39%)
Nov 20, 2020 9.873 10.06 9.767 9.767 1,650 +0.00(+0.00%)
Nov 19, 2020 9.760 10.09 9.747 9.767 5,764 +0.05(+0.55%)
Nov 18, 2020 9.764 10.08 9.713 9.713 5,280 -0.22(-2.21%)
Nov 17, 2020 9.747 10.19 9.747 9.933 6,205 +0.24(+2.48%)
Nov 16, 2020 9.593 10.10 9.593 9.693 3,399 +0.12(+1.22%)
Nov 13, 2020 9.567 9.867 9.560 9.577 3,000 -0.56(-5.49%)
Nov 12, 2020 9.643 10.13 9.643 10.13 3,679 +0.45(+4.68%)
Nov 11, 2020 9.460 9.747 9.447 9.680 1,494 -0.02(-0.21%)
Nov 10, 2020 9.667 10.27 9.547 9.700 4,612 +0.23(+2.39%)
Nov 09, 2020 9.427 9.600 9.333 9.473 5,292 -0.06(-0.63%)
Nov 06, 2020 9.427 9.593 9.333 9.533 4,500 +0.19(+2.03%)
Nov 05, 2020 9.607 9.607 9.320 9.343 7,137 -0.10(-1.09%)
Nov 04, 2020 9.447 9.557 9.447 9.447 2,374 +0.00(+0.00%)
Nov 03, 2020 9.547 9.600 9.300 9.446 7,308 +0.05(+0.56%)
Nov 02, 2020 9.333 9.467 9.180 9.393 12,603 +0.32(+3.53%)
Oct 30, 2020 9.087 9.087 9.073 9.073 1,950 +0.00(+0.00%)
Oct 29, 2020 9.073 9.073 412 +0.00(+0.00%)
Oct 28, 2020 9.233 9.233 9.073 9.073 2,476 -0.06(-0.66%)
Oct 27, 2020 9.393 9.433 9.133 9.133 2,782 -0.07(-0.80%)
Oct 26, 2020 9.300 9.330 9.133 9.207 4,113 -0.22(-2.33%)
Oct 23, 2020 9.427 9.427 9.427 9.427 150 +0.00(+0.00%)
Oct 22, 2020 9.320 9.587 9.320 9.427 3,496 +0.17(+1.87%)
Oct 21, 2020 9.253 9.253 9.253 9.253 1,711 -0.28(-2.94%)
Oct 20, 2020 9.894 9.894 9.293 9.533 4,458 +0.45(+4.92%)
Oct 19, 2020 9.260 9.273 9.087 9.087 4,006 -0.07(-0.80%)
Oct 16, 2020 9.260 9.260 9.153 9.160 1,800 -0.10(-1.08%)
Oct 15, 2020 9.187 9.260 9.187 9.260 1,068 +0.07(+0.80%)
Oct 14, 2020 9.180 9.187 9.180 9.187 2,560 +0.02(+0.22%)
Oct 13, 2020 9.253 9.347 9.093 9.167 4,899 +0.19(+2.08%)
Oct 12, 2020 9.233 9.233 8.980 8.980 8,851 -0.41(-4.40%)
Oct 09, 2020 9.233 9.473 9.233 9.393 3,600 -0.18(-1.85%)
Oct 08, 2020 9.564 9.627 9.564 9.570 2,476 +0.27(+2.90%)
Oct 07, 2020 9.300 9.329 9.300 9.300 2,631 +0.01(+0.14%)
Oct 06, 2020 9.233 9.680 9.233 9.287 6,750 +0.09(+0.94%)
Oct 05, 2020 9.200 9.300 9.153 9.200 7,027 +0.11(+1.17%)
Oct 02, 2020 9.070 9.093 9.070 9.093 450 +0.09(+1.04%)
Oct 01, 2020 9.033 9.133 9.000 9.000 4,024 -0.03(-0.37%)
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%)
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.