Blue Ridge Bankshare (NY: BRBS )

18.16 -0.09 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 18.36 18.40 18.14 18.16 59,195 -0.09(-0.49%)
Oct 21, 2021 18.41 18.46 18.20 18.25 23,624 -0.10(-0.54%)
Oct 20, 2021 18.55 18.77 18.26 18.35 47,040 -0.36(-1.92%)
Oct 19, 2021 19.10 19.10 18.64 18.71 29,141 -0.16(-0.85%)
Oct 18, 2021 18.80 18.94 18.63 18.87 47,389 +0.30(+1.62%)
Oct 15, 2021 18.71 19.22 17.92 18.57 445,031 +0.54(+3.00%)
Oct 14, 2021 18.25 18.44 17.96 18.03 27,400 -0.12(-0.66%)
Oct 13, 2021 18.13 18.20 18.00 18.15 15,987 -0.01(-0.06%)
Oct 12, 2021 18.23 18.23 18.01 18.16 16,485 +0.05(+0.28%)
Oct 11, 2021 18.16 18.23 18.02 18.11 16,991 +0.16(+0.89%)
Oct 08, 2021 18.12 18.19 17.91 17.95 19,336 -0.29(-1.59%)
Oct 07, 2021 18.01 18.24 17.80 18.24 75,418 +0.41(+2.30%)
Oct 06, 2021 17.75 17.88 17.75 17.83 38,023 -0.08(-0.45%)
Oct 05, 2021 18.02 18.02 17.77 17.91 74,953 +0.18(+1.02%)
Oct 04, 2021 17.85 17.91 17.63 17.73 24,386 -0.13(-0.73%)
Oct 01, 2021 17.68 18.05 17.44 17.86 43,630 +0.27(+1.53%)
Sep 30, 2021 17.86 17.96 17.50 17.59 31,050 -0.19(-1.07%)
Sep 29, 2021 17.38 17.97 17.38 17.78 45,162 +0.44(+2.54%)
Sep 28, 2021 17.68 17.68 17.32 17.34 14,415 -0.23(-1.31%)
Sep 27, 2021 17.29 17.71 17.29 17.57 23,845 +0.29(+1.68%)
Sep 24, 2021 17.15 17.36 17.06 17.28 29,842 -0.03(-0.17%)
Sep 23, 2021 17.29 17.34 17.05 17.31 26,743 +0.22(+1.29%)
Sep 22, 2021 17.17 17.47 16.99 17.09 30,572 +0.18(+1.06%)
Sep 21, 2021 17.13 17.49 16.90 16.91 19,434 -0.01(-0.06%)
Sep 20, 2021 17.55 17.55 16.47 16.92 30,286 -0.82(-4.62%)
Sep 17, 2021 17.25 17.75 17.05 17.74 174,352 +0.73(+4.29%)
Sep 16, 2021 17.10 17.27 16.99 17.01 24,355 -0.12(-0.70%)
Sep 15, 2021 17.22 17.22 17.00 17.13 32,033 +0.08(+0.47%)
Sep 14, 2021 17.20 17.25 16.99 17.05 40,747 -0.12(-0.70%)
Sep 13, 2021 17.38 17.51 17.11 17.17 18,219 -0.11(-0.64%)
Sep 10, 2021 17.73 17.73 17.19 17.28 55,830 -0.45(-2.54%)
Sep 09, 2021 17.64 18.00 17.63 17.73 60,259 +0.10(+0.57%)
Sep 08, 2021 17.55 17.87 17.55 17.63 24,101 -0.01(-0.06%)
Sep 07, 2021 18.00 18.00 17.51 17.64 24,540 -0.30(-1.67%)
Sep 03, 2021 17.81 18.00 17.60 17.94 20,227 +0.16(+0.90%)
Sep 02, 2021 17.77 17.80 17.53 17.78 29,902 +0.04(+0.23%)
Sep 01, 2021 17.75 17.84 17.50 17.74 53,865 -0.01(-0.06%)
Aug 31, 2021 17.43 17.75 17.37 17.75 35,571 +0.45(+2.60%)
Aug 30, 2021 17.65 17.65 17.29 17.30 24,147 -0.50(-2.81%)
Aug 27, 2021 17.42 17.80 17.34 17.80 45,639 +0.53(+3.07%)
Aug 26, 2021 17.41 17.44 17.20 17.27 29,591 -0.01(-0.06%)
Aug 25, 2021 17.34 17.53 17.25 17.28 20,107 +0.08(+0.47%)
Aug 24, 2021 17.55 17.55 17.16 17.20 19,368 -0.25(-1.43%)
Aug 23, 2021 17.86 17.86 17.45 17.45 27,276 -0.35(-1.97%)
Aug 20, 2021 17.38 17.80 17.24 17.80 59,311 +0.23(+1.31%)
Aug 19, 2021 17.34 17.57 17.11 17.57 32,794 -0.03(-0.17%)
Aug 18, 2021 17.42 17.70 17.42 17.60 36,231 +0.20(+1.15%)
Aug 17, 2021 17.66 17.83 17.05 17.40 44,026 -0.31(-1.75%)
Aug 16, 2021 17.72 17.96 17.48 17.71 57,933 -0.15(-0.84%)
Aug 13, 2021 17.91 17.93 17.66 17.86 17,919 -0.04(-0.22%)
Aug 12, 2021 17.42 17.90 17.42 17.90 43,934 +0.30(+1.70%)
Aug 11, 2021 17.81 17.81 17.09 17.60 67,588 +0.00(+0.00%)
Aug 10, 2021 17.69 17.69 17.48 17.60 18,173 +0.12(+0.69%)
Aug 09, 2021 17.59 17.67 17.07 17.48 20,741 -0.05(-0.29%)
Aug 06, 2021 17.50 17.83 17.49 17.53 34,316 +0.24(+1.39%)
Aug 05, 2021 17.27 17.50 17.18 17.29 34,976 +0.21(+1.23%)
Aug 04, 2021 17.36 17.45 17.08 17.08 23,963 -0.35(-2.01%)
Aug 03, 2021 17.13 17.46 17.13 17.43 47,849 +0.30(+1.75%)
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.