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

Blue Ridge Bankshare (NY: BRBS )

2.660 -0.080 (-2.92%)
Streaming Delayed Price Updated: 2:10 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 (%)
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%)
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%)
Jul 01, 2020 10.36 10.50 10.28 10.28 1,920 +0.14(+1.38%)
Jun 30, 2020 10.20 10.32 10.14 10.14 1,504 +0.01(+0.07%)
Jun 29, 2020 10.48 10.48 10.13 10.13 2,040 -0.47(-4.40%)
Jun 26, 2020 10.10 10.60 10.10 10.60 30,600 +0.49(+4.88%)
Jun 25, 2020 10.26 10.32 10.11 10.11 2,715 -0.15(-1.50%)
Jun 24, 2020 10.48 10.48 10.10 10.26 3,348 +0.16(+1.59%)
Jun 23, 2020 10.43 10.43 10.10 10.10 1,453 -0.33(-3.19%)
Jun 22, 2020 10.89 10.89 10.00 10.43 8,850 +0.43(+4.33%)
Jun 19, 2020 10.83 11.15 10.00 10.00 57,900 -1.21(-10.77%)
Jun 18, 2020 10.70 11.61 10.67 11.21 44,209 +0.60(+5.66%)
Jun 17, 2020 10.67 10.73 10.50 10.61 12,271 +0.04(+0.38%)
Jun 16, 2020 10.57 10.57 10.57 10.57 402 +0.36(+3.53%)
Jun 15, 2020 10.67 10.67 10.11 10.21 5,712 +0.14(+1.39%)
Jun 12, 2020 10.40 10.40 10.00 10.07 42,600 -0.47(-4.43%)
Jun 11, 2020 10.43 10.53 10.32 10.53 7,441 +0.20(+1.94%)
Jun 10, 2020 10.45 10.46 10.33 10.33 36,261 -0.01(-0.06%)
Jun 09, 2020 10.34 10.34 10.34 10.34 1,419 -0.01(-0.13%)
Jun 08, 2020 10.63 10.63 10.35 10.35 6,456 +0.01(+0.13%)
Jun 05, 2020 10.40 10.50 10.34 10.34 3,450 +0.01(+0.06%)
Jun 04, 2020 10.15 10.43 10.14 10.33 5,544 +0.01(+0.06%)
Jun 03, 2020 9.900 10.33 9.900 10.33 18,256 +0.79(+8.25%)
Jun 02, 2020 9.813 9.993 9.540 9.540 4,861 +0.01(+0.07%)
Jun 01, 2020 9.770 9.770 9.533 9.533 4,174 -0.20(-2.05%)
May 29, 2020 9.733 9.733 9.733 9.733 1,800 +0.00(+0.00%)
May 28, 2020 9.936 9.936 9.733 9.733 919 -0.12(-1.18%)
May 27, 2020 9.850 9.850 171 +0.00(+0.00%)
May 26, 2020 9.833 9.850 9.700 9.850 1,327 -0.05(-0.51%)
May 22, 2020 9.900 9.900 9.900 9.900 300 +0.00(+0.00%)
May 21, 2020 9.900 9.900 9.900 9.900 2,493 -0.10(-1.00%)
May 20, 2020 10.20 10.20 10.00 10.00 762 -0.05(-0.50%)
May 19, 2020 10.75 10.75 10.01 10.05 1,486 +0.11(+1.07%)
May 18, 2020 10.00 10.00 9.943 9.943 2,412 -0.05(-0.50%)
May 15, 2020 9.900 9.993 9.840 9.993 3,000 +0.09(+0.94%)
May 14, 2020 10.20 10.20 9.900 9.900 10,608 +0.02(+0.20%)
May 13, 2020 10.01 10.06 9.880 9.880 5,677 -0.18(-1.79%)
May 12, 2020 10.16 10.29 9.986 10.06 6,064 -0.70(-6.51%)
May 11, 2020 10.76 10.76 10.76 10.76 792 +0.00(+0.00%)
May 08, 2020 10.67 10.76 10.37 10.76 5,100 +0.11(+1.06%)
May 07, 2020 10.70 10.73 10.64 10.65 9,528 -0.01(-0.12%)
May 06, 2020 10.71 10.71 10.66 10.66 3,003 -0.07(-0.68%)
May 05, 2020 10.73 10.73 10.67 10.73 10,765 +0.00(+0.00%)
May 04, 2020 10.70 10.73 10.68 10.73 1,171 +0.08(+0.75%)
May 01, 2020 10.67 10.73 10.65 10.65 3,000 +0.15(+1.40%)
Apr 30, 2020 10.47 10.51 10.47 10.51 3,523 +0.17(+1.68%)
Apr 29, 2020 10.66 10.67 10.33 10.33 4,848 -0.32(-3.00%)
Apr 28, 2020 10.65 10.65 10.64 10.65 2,908 -0.01(-0.13%)
Apr 27, 2020 10.67 10.67 10.67 10.67 81 +0.00(+0.00%)
Apr 24, 2020 10.63 10.69 10.60 10.67 6,450 +0.01(+0.13%)
Apr 23, 2020 10.65 10.65 10.60 10.65 3,394 -0.08(-0.75%)
Apr 22, 2020 10.73 10.73 10.73 10.73 150 +0.08(+0.75%)
Apr 21, 2020 10.67 10.73 10.65 10.65 6,967 +0.03(+0.31%)
Apr 20, 2020 10.61 10.62 10.61 10.62 1,282 -0.02(-0.22%)
Apr 17, 2020 10.67 10.67 10.64 10.64 750 -0.02(-0.22%)
Apr 16, 2020 10.57 10.67 10.57 10.67 810 +0.05(+0.44%)
Apr 15, 2020 10.57 10.62 10.57 10.62 2,974 -0.01(-0.13%)
Apr 14, 2020 10.60 10.63 10.60 10.63 8,391 +0.04(+0.38%)
Apr 13, 2020 10.17 10.63 10.17 10.59 1,813 -0.07(-0.69%)
Apr 09, 2020 10.67 10.67 10.65 10.67 2,250 +0.04(+0.38%)
Apr 08, 2020 10.65 10.67 10.63 10.63 7,261 -0.02(-0.19%)
Apr 07, 2020 10.64 10.65 10.64 10.65 1,495 +0.02(+0.19%)
Apr 06, 2020 10.66 10.66 10.53 10.63 9,607 +0.05(+0.44%)
Apr 03, 2020 10.58 10.58 10.58 10.58 300 +0.03(+0.25%)
Apr 02, 2020 10.55 10.55 10.55 10.55 172 -0.08(-0.75%)
Apr 01, 2020 10.63 10.63 94 +0.00(+0.00%)
Mar 31, 2020 10.67 10.67 10.63 10.63 3,817 -0.03(-0.25%)
Mar 30, 2020 10.64 10.66 10.64 10.66 3,870 +0.03(+0.25%)
Mar 27, 2020 10.48 10.63 10.47 10.63 8,700 +0.33(+3.17%)
Mar 26, 2020 10.27 10.33 10.22 10.31 10,459 -0.03(-0.26%)
Mar 25, 2020 10.55 10.55 9.880 10.33 6,040 -0.27(-2.58%)
Mar 24, 2020 10.67 10.67 10.61 10.61 1,027 -0.09(-0.87%)
Mar 23, 2020 10.70 10.70 10.70 10.70 60 +0.00(+0.00%)
Mar 20, 2020 10.51 10.70 10.17 10.70 2,250 +0.03(+0.31%)
Mar 19, 2020 10.73 10.74 10.67 10.67 1,576 -0.07(-0.62%)
Mar 18, 2020 11.01 11.10 10.72 10.73 8,644 -0.37(-3.30%)
Mar 17, 2020 11.30 11.33 11.10 11.10 2,716 +0.10(+0.94%)
Mar 16, 2020 11.00 11.00 11.00 11.00 247 -0.54(-4.65%)
Mar 13, 2020 11.50 12.09 11.50 11.53 2,250 +0.03(+0.29%)
Mar 12, 2020 11.50 11.50 11.50 11.50 1,101 -1.82(-13.66%)
Mar 11, 2020 12.68 13.32 12.68 13.32 1,519 +0.15(+1.16%)
Mar 10, 2020 13.45 13.45 12.46 13.17 1,125 +0.00(+0.00%)
Mar 09, 2020 13.20 13.20 13.17 13.17 975 -0.16(-1.20%)
Mar 06, 2020 13.33 13.33 13.33 13.33 300 -0.06(-0.47%)
Mar 05, 2020 13.23 13.39 13.23 13.39 2,743 +0.04(+0.32%)
Mar 04, 2020 13.35 13.35 13.35 13.35 2,250 -0.09(-0.64%)
Mar 03, 2020 13.41 13.63 13.41 13.43 7,716 -0.20(-1.47%)
Mar 02, 2020 13.50 13.66 13.50 13.63 1,537 +0.16(+1.19%)
Feb 28, 2020 13.83 13.83 13.42 13.47 13,200 -0.09(-0.69%)
Feb 27, 2020 13.57 13.57 13.57 13.57 1,786 -0.10(-0.73%)
Feb 26, 2020 13.54 13.83 13.54 13.67 10,261 -0.15(-1.06%)
Feb 25, 2020 13.81 13.81 13.81 13.81 75 +0.00(+0.00%)
Feb 24, 2020 13.93 13.93 13.63 13.81 3,051 +0.13(+0.97%)
Feb 21, 2020 13.68 13.68 13.68 13.68 150 +0.00(+0.00%)
Feb 20, 2020 13.68 13.68 13.68 13.68 8,043 +0.08(+0.59%)
Feb 19, 2020 13.83 13.99 13.60 13.60 11,364 -0.37(-2.63%)
Feb 18, 2020 14.33 14.33 13.97 13.97 2,313 -0.70(-4.77%)
Feb 14, 2020 13.67 14.67 13.67 14.67 7,800 +1.07(+7.84%)
Feb 13, 2020 13.61 13.61 13.60 13.60 753 -0.40(-2.86%)
Feb 12, 2020 14.03 14.03 14.00 14.00 3,972 -0.04(-0.28%)
Feb 11, 2020 14.04 14.04 14.04 14.04 10,500 -0.12(-0.85%)
Feb 10, 2020 14.16 14.16 14.16 14.16 450 +0.04(+0.26%)
Feb 07, 2020 14.12 14.12 14.12 14.12 150 +0.00(+0.00%)
Feb 06, 2020 14.13 14.17 14.11 14.12 1,638 +0.01(+0.10%)
Feb 05, 2020 14.11 14.11 14.11 14.11 859 -0.20(-1.37%)
Feb 04, 2020 14.10 14.33 14.08 14.30 7,695 -0.01(-0.06%)
Feb 03, 2020 14.33 14.33 14.31 14.31 2,328 -0.11(-0.79%)
Jan 31, 2020 14.41 14.43 14.14 14.43 12,000 +0.09(+0.65%)
Jan 30, 2020 14.20 14.37 14.20 14.33 16,356 +0.00(+0.00%)
Jan 28, 2020 14.33 14.33 14.33 0 +0.13(+0.94%)
Jan 27, 2020 14.20 14.20 14.20 14.20 1,101 +0.00(+0.00%)
Jan 24, 2020 14.20 14.20 14.20 14.20 150 -0.07(-0.51%)
Jan 22, 2020 14.27 14.27 14.27 0 +0.00(+0.00%)
Jan 21, 2020 14.33 14.33 14.15 14.27 4,185 +0.14(+1.01%)
Jan 17, 2020 14.33 14.33 14.13 14.13 1,500 -0.20(-1.42%)
Jan 16, 2020 14.20 14.33 14.20 14.33 1,513 +0.10(+0.68%)
Jan 15, 2020 14.24 14.24 14.24 14.24 340 -0.10(-0.68%)
Jan 14, 2020 14.06 14.33 14.06 14.33 2,169 +0.17(+1.18%)
Jan 13, 2020 14.17 14.17 14.17 14.17 1,830 +0.00(+0.00%)
Jan 10, 2020 14.16 14.17 14.16 14.17 750 +0.16(+1.15%)
Jan 09, 2020 13.93 14.11 13.93 14.01 1,813 +0.14(+1.00%)
Jan 08, 2020 14.00 14.00 13.83 13.87 1,986 -0.30(-2.12%)
Jan 07, 2020 14.00 14.17 14.00 14.17 4,078 +0.22(+1.56%)
Jan 06, 2020 13.99 13.99 13.95 13.95 319 +0.04(+0.26%)
Jan 03, 2020 13.98 13.98 13.91 13.91 900 +0.08(+0.58%)
Jan 02, 2020 13.97 14.22 13.83 13.83 7,908 -0.13(-0.95%)
Dec 31, 2019 13.67 13.97 13.62 13.97 10,800 +0.39(+2.90%)
Dec 30, 2019 13.69 13.83 13.57 13.57 13,245 -0.16(-1.17%)
Dec 27, 2019 13.90 13.90 13.73 13.73 1,050 -0.18(-1.28%)
Dec 26, 2019 13.91 13.91 13.91 13.91 903 +0.10(+0.76%)
Dec 24, 2019 15.33 15.33 13.72 13.81 14,700 -0.53(-3.67%)
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.