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

Blue Ridge Bankshare (NY: BRBS )

2.670 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
May 10, 2024 2.740 2.740 2.560 2.670 49,351 -0.07(-2.55%)
May 09, 2024 2.640 2.760 2.630 2.740 65,158 +0.09(+3.40%)
May 08, 2024 2.620 2.690 2.540 2.650 61,291 +0.06(+2.32%)
May 07, 2024 2.610 2.630 2.550 2.590 31,215 -0.01(-0.38%)
May 06, 2024 2.650 2.690 2.540 2.600 27,197 -0.05(-1.89%)
May 03, 2024 2.680 2.700 2.590 2.650 26,839 -0.02(-0.75%)
May 02, 2024 2.550 2.690 2.510 2.670 100,046 +0.15(+5.95%)
May 01, 2024 2.540 2.560 2.500 2.520 53,460 +0.02(+0.80%)
Apr 30, 2024 2.520 2.570 2.500 2.500 59,146 +0.00(+0.00%)
Apr 29, 2024 2.520 2.570 2.500 2.500 66,338 -0.01(-0.40%)
Apr 26, 2024 2.530 2.550 2.510 2.510 38,048 -0.06(-2.33%)
Apr 25, 2024 2.590 2.590 2.530 2.570 56,454 -0.02(-0.77%)
Apr 24, 2024 2.700 2.700 2.530 2.590 53,528 -0.11(-4.07%)
Apr 23, 2024 2.670 2.700 2.630 2.700 30,012 +0.00(+0.00%)
Apr 22, 2024 2.630 2.730 2.572 2.700 65,146 +0.09(+3.45%)
Apr 19, 2024 2.530 2.630 2.520 2.610 86,297 +0.08(+3.16%)
Apr 18, 2024 2.580 2.595 2.530 2.530 99,207 -0.02(-0.78%)
Apr 17, 2024 2.600 2.600 2.540 2.550 49,597 -0.02(-0.78%)
Apr 16, 2024 2.540 2.580 2.540 2.570 64,900 +0.02(+0.78%)
Apr 15, 2024 2.620 2.620 2.550 2.550 109,251 -0.05(-1.92%)
Apr 12, 2024 2.620 2.670 2.590 2.600 75,768 +0.00(+0.00%)
Apr 11, 2024 2.700 2.702 2.590 2.600 59,404 -0.10(-3.70%)
Apr 10, 2024 2.680 2.730 2.610 2.700 116,659 -0.07(-2.53%)
Apr 09, 2024 2.800 2.888 2.680 2.770 56,112 +0.03(+1.09%)
Apr 08, 2024 2.740 2.940 2.680 2.740 101,751 -0.03(-1.08%)
Apr 05, 2024 2.940 2.940 2.730 2.770 111,705 -0.19(-6.42%)
Apr 04, 2024 2.820 3.050 2.780 2.960 130,639 +0.20(+7.25%)
Apr 03, 2024 2.760 2.830 2.620 2.760 310,403 -0.01(-0.36%)
Apr 02, 2024 2.770 2.850 2.620 2.770 71,421 -0.09(-3.15%)
Apr 01, 2024 2.700 2.860 2.600 2.860 78,193 +0.17(+6.32%)
Mar 28, 2024 2.630 2.700 2.620 2.690 45,894 +0.06(+2.28%)
Mar 27, 2024 2.670 2.680 2.580 2.630 52,579 -0.02(-0.75%)
Mar 26, 2024 2.710 2.730 2.580 2.650 62,247 -0.01(-0.38%)
Mar 25, 2024 2.630 2.750 2.630 2.660 92,339 +0.05(+1.92%)
Mar 22, 2024 2.550 2.695 2.505 2.610 71,015 +0.06(+2.35%)
Mar 21, 2024 2.720 2.809 2.550 2.550 77,007 -0.21(-7.61%)
Mar 20, 2024 2.500 2.870 2.490 2.760 120,506 +0.28(+11.29%)
Mar 19, 2024 2.530 2.580 2.460 2.480 82,293 -0.03(-1.20%)
Mar 18, 2024 2.550 2.650 2.510 2.510 87,926 -0.06(-2.33%)
Mar 15, 2024 2.510 2.630 2.500 2.570 138,942 +0.06(+2.39%)
Mar 14, 2024 2.580 2.610 2.500 2.510 91,759 -0.09(-3.46%)
Mar 13, 2024 2.620 2.756 2.560 2.600 72,335 -0.02(-0.76%)
Mar 12, 2024 2.850 2.875 2.550 2.620 125,407 -0.21(-7.42%)
Mar 11, 2024 2.700 2.900 2.680 2.830 120,563 +0.17(+6.39%)
Mar 08, 2024 2.620 2.700 2.580 2.660 51,500 +0.06(+2.31%)
Mar 07, 2024 2.540 2.630 2.470 2.600 248,566 +0.09(+3.59%)
Mar 06, 2024 2.520 2.708 2.400 2.510 86,810 +0.04(+1.62%)
Mar 05, 2024 2.360 2.540 2.360 2.470 83,619 +0.11(+4.66%)
Mar 04, 2024 2.470 2.510 2.330 2.360 91,939 -0.10(-4.07%)
Mar 01, 2024 2.460 2.530 2.360 2.460 114,737 +0.01(+0.41%)
Feb 29, 2024 2.510 2.540 2.390 2.450 95,497 +0.00(+0.00%)
Feb 28, 2024 2.490 2.570 2.445 2.450 96,231 -0.07(-2.78%)
Feb 27, 2024 2.540 2.580 2.460 2.520 142,948 +0.04(+1.61%)
Feb 26, 2024 2.470 2.510 2.430 2.480 64,510 +0.03(+1.22%)
Feb 23, 2024 2.470 2.540 2.420 2.450 175,821 -0.04(-1.61%)
Feb 22, 2024 2.450 2.510 2.395 2.490 89,773 +0.04(+1.63%)
Feb 21, 2024 2.450 2.540 2.410 2.450 204,189 +0.00(+0.00%)
Feb 20, 2024 2.460 2.515 2.440 2.450 76,970 -0.03(-1.21%)
Feb 16, 2024 2.520 2.570 2.460 2.480 509,322 -0.04(-1.59%)
Feb 15, 2024 2.390 2.580 2.390 2.520 319,660 +0.16(+6.78%)
Feb 14, 2024 2.500 2.500 2.330 2.360 205,557 -0.06(-2.48%)
Feb 13, 2024 2.570 2.580 2.420 2.420 276,094 -0.15(-5.84%)
Feb 12, 2024 2.510 2.636 2.510 2.570 152,318 +0.07(+2.80%)
Feb 09, 2024 2.500 2.560 2.420 2.500 168,577 +0.00(+0.00%)
Feb 08, 2024 2.580 2.710 2.500 2.500 433,773 -0.07(-2.72%)
Feb 07, 2024 2.750 2.750 2.570 2.570 644,413 -0.14(-5.17%)
Feb 06, 2024 2.670 2.750 2.670 2.710 52,557 +0.06(+2.26%)
Feb 05, 2024 2.760 2.780 2.650 2.650 113,745 -0.13(-4.68%)
Feb 02, 2024 2.700 2.850 2.700 2.780 93,121 +0.04(+1.46%)
Feb 01, 2024 2.740 2.770 2.590 2.740 106,071 +0.24(+9.60%)
Jan 31, 2024 2.940 2.960 2.500 2.500 115,278 -0.45(-15.25%)
Jan 30, 2024 2.980 3.050 2.920 2.950 44,528 -0.08(-2.64%)
Jan 29, 2024 3.010 3.050 2.950 3.030 76,102 +0.00(+0.00%)
Jan 26, 2024 3.120 3.160 3.020 3.030 85,403 -0.09(-2.88%)
Jan 25, 2024 3.030 3.120 2.980 3.120 59,963 +0.09(+2.97%)
Jan 24, 2024 3.040 3.046 2.975 3.030 57,902 +0.02(+0.66%)
Jan 23, 2024 3.110 3.110 3.000 3.010 29,401 -0.07(-2.27%)
Jan 22, 2024 3.070 3.190 2.980 3.080 85,167 -0.08(-2.53%)
Jan 19, 2024 3.050 3.160 2.990 3.160 100,493 +0.12(+3.95%)
Jan 18, 2024 3.050 3.150 2.980 3.040 86,992 +0.04(+1.33%)
Jan 17, 2024 2.950 3.030 2.950 3.000 49,477 +0.03(+1.01%)
Jan 16, 2024 2.980 3.050 2.970 2.970 55,198 -0.05(-1.66%)
Jan 12, 2024 3.120 3.205 2.940 3.020 70,221 -0.05(-1.63%)
Jan 11, 2024 3.160 3.270 3.070 3.070 94,838 -0.05(-1.60%)
Jan 10, 2024 3.190 3.230 3.110 3.120 54,395 -0.06(-1.89%)
Jan 09, 2024 3.120 3.195 3.100 3.180 54,972 +0.02(+0.63%)
Jan 08, 2024 3.130 3.185 3.080 3.160 56,587 +0.02(+0.64%)
Jan 05, 2024 3.050 3.200 3.010 3.140 188,597 +0.08(+2.61%)
Jan 04, 2024 3.020 3.130 2.950 3.060 52,189 +0.10(+3.38%)
Jan 03, 2024 3.110 3.120 2.950 2.960 109,598 -0.15(-4.82%)
Jan 02, 2024 3.030 3.300 3.030 3.110 151,020 +0.08(+2.64%)
Dec 29, 2023 3.160 3.353 3.000 3.030 253,656 -0.31(-9.28%)
Dec 28, 2023 3.450 3.540 3.240 3.340 65,592 -0.13(-3.75%)
Dec 27, 2023 3.460 3.550 3.360 3.470 71,601 +0.02(+0.58%)
Dec 26, 2023 3.670 3.710 3.380 3.450 104,753 -0.19(-5.22%)
Dec 22, 2023 3.510 3.980 3.250 3.640 219,507 +0.10(+2.82%)
Dec 21, 2023 3.480 3.750 3.420 3.540 136,170 +0.10(+2.91%)
Dec 20, 2023 3.450 3.990 3.320 3.440 263,140 -0.06(-1.71%)
Dec 19, 2023 3.210 3.500 3.150 3.500 124,201 +0.30(+9.37%)
Dec 18, 2023 2.990 3.230 2.980 3.200 148,282 +0.10(+3.23%)
Dec 15, 2023 3.210 3.390 2.910 3.100 372,234 -0.05(-1.59%)
Dec 14, 2023 2.780 3.650 2.730 3.150 316,512 +0.42(+15.38%)
Dec 13, 2023 2.610 2.730 2.510 2.730 170,008 +0.14(+5.41%)
Dec 12, 2023 2.350 2.700 2.350 2.590 170,057 +0.24(+10.21%)
Dec 11, 2023 2.550 2.650 2.300 2.350 300,744 -0.22(-8.56%)
Dec 08, 2023 2.640 2.690 2.500 2.570 122,738 -0.12(-4.46%)
Dec 07, 2023 2.710 2.740 2.600 2.690 72,410 +0.00(+0.00%)
Dec 06, 2023 2.730 2.730 2.600 2.690 65,560 -0.04(-1.47%)
Dec 05, 2023 2.760 2.780 2.630 2.730 72,742 -0.03(-1.09%)
Dec 04, 2023 2.620 2.800 2.520 2.760 188,266 +0.09(+3.37%)
Dec 01, 2023 2.710 2.780 2.510 2.670 119,654 -0.03(-1.11%)
Nov 30, 2023 2.770 2.830 2.660 2.700 46,307 -0.05(-1.82%)
Nov 29, 2023 2.600 2.870 2.600 2.750 96,390 +0.08(+3.00%)
Nov 28, 2023 2.760 2.810 2.660 2.670 44,657 -0.08(-2.91%)
Nov 27, 2023 2.920 2.920 2.750 2.750 54,740 -0.16(-5.50%)
Nov 24, 2023 2.910 2.940 2.900 2.910 15,933 +0.00(+0.00%)
Nov 22, 2023 2.990 2.990 2.910 2.910 54,065 -0.08(-2.68%)
Nov 21, 2023 3.020 3.030 2.920 2.990 98,094 -0.02(-0.66%)
Nov 20, 2023 2.910 3.050 2.900 3.010 184,417 +0.04(+1.35%)
Nov 17, 2023 3.000 3.080 2.871 2.970 120,533 -0.01(-0.34%)
Nov 16, 2023 2.850 3.100 2.820 2.980 116,737 +0.07(+2.41%)
Nov 15, 2023 3.100 3.242 2.820 2.910 206,587 -0.07(-2.35%)
Nov 14, 2023 2.590 2.980 2.590 2.980 191,105 +0.38(+14.62%)
Nov 13, 2023 2.640 2.720 2.280 2.600 183,570 -0.05(-1.89%)
Nov 10, 2023 2.760 2.760 2.510 2.650 137,328 +0.09(+3.52%)
Nov 09, 2023 2.740 2.880 2.500 2.560 169,885 -0.22(-7.91%)
Nov 08, 2023 2.800 2.845 2.640 2.780 121,318 +0.03(+1.09%)
Nov 07, 2023 2.500 2.820 2.400 2.750 250,863 +0.30(+12.24%)
Nov 06, 2023 2.290 2.570 2.160 2.450 369,580 +0.22(+9.87%)
Nov 03, 2023 2.290 2.380 2.049 2.230 285,437 +0.08(+3.72%)
Nov 02, 2023 2.190 2.269 2.090 2.150 365,839 +0.06(+2.87%)
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.