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 (%)
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%)
Jul 03, 2023 8.900 8.900 8.800 8.850 5,260 +0.00(+0.00%)
Jun 30, 2023 9.030 9.030 8.760 8.850 19,170 -0.04(-0.45%)
Jun 29, 2023 8.820 8.970 8.760 8.890 17,700 +0.02(+0.23%)
Jun 28, 2023 8.900 9.050 8.760 8.870 26,401 +0.01(+0.11%)
Jun 27, 2023 8.830 9.150 8.810 8.860 16,240 -0.01(-0.11%)
Jun 26, 2023 8.950 9.200 8.537 8.870 45,321 -0.19(-2.10%)
Jun 23, 2023 8.960 9.270 8.790 9.060 228,053 -0.03(-0.33%)
Jun 22, 2023 9.070 9.280 9.020 9.090 19,316 -0.06(-0.66%)
Jun 21, 2023 9.050 9.360 9.036 9.150 21,482 -0.10(-1.08%)
Jun 20, 2023 9.330 9.380 9.035 9.250 16,404 +0.02(+0.22%)
Jun 16, 2023 9.750 9.750 9.190 9.230 55,122 -0.05(-0.54%)
Jun 15, 2023 9.160 9.330 8.920 9.280 33,741 +0.17(+1.87%)
Jun 14, 2023 9.250 9.420 9.000 9.110 27,054 -0.07(-0.76%)
Jun 13, 2023 9.369 9.451 9.160 9.180 30,324 +0.01(+0.11%)
Jun 12, 2023 9.290 9.450 9.060 9.170 20,953 -0.16(-1.71%)
Jun 09, 2023 9.180 9.490 9.180 9.330 13,565 +0.06(+0.65%)
Jun 08, 2023 9.430 9.440 8.945 9.270 44,257 +0.07(+0.76%)
Jun 07, 2023 8.950 9.270 8.913 9.200 72,596 +0.19(+2.11%)
Jun 06, 2023 8.960 9.050 8.830 9.010 30,400 +0.15(+1.69%)
Jun 05, 2023 8.820 8.972 8.730 8.860 15,278 -0.03(-0.34%)
Jun 02, 2023 8.720 8.985 8.560 8.890 36,529 +0.33(+3.86%)
Jun 01, 2023 8.810 8.890 8.550 8.560 35,683 -0.13(-1.50%)
May 31, 2023 8.920 9.000 8.620 8.690 52,519 -0.16(-1.81%)
May 30, 2023 8.850 9.080 8.810 8.850 21,009 +0.01(+0.11%)
May 26, 2023 9.000 9.030 8.840 8.840 15,641 -0.08(-0.90%)
May 25, 2023 9.000 9.120 8.905 8.920 23,709 -0.11(-1.22%)
May 24, 2023 9.420 9.420 9.000 9.030 34,717 -0.35(-3.73%)
May 23, 2023 8.970 9.499 8.910 9.380 34,563 +0.51(+5.75%)
May 22, 2023 8.630 9.000 8.619 8.870 44,717 +0.18(+2.07%)
May 19, 2023 9.000 9.018 8.510 8.690 42,012 +0.09(+1.05%)
May 18, 2023 8.020 8.940 8.000 8.600 51,043 +0.44(+5.39%)
May 17, 2023 7.970 8.290 7.770 8.160 29,551 +0.40(+5.15%)
May 16, 2023 7.900 7.961 7.760 7.760 15,230 -0.12(-1.52%)
May 15, 2023 7.900 7.990 7.810 7.880 31,277 +0.00(+0.00%)
May 12, 2023 7.840 8.830 7.760 7.880 41,844 -0.02(-0.25%)
May 11, 2023 8.200 8.200 7.810 7.900 28,314 -0.30(-3.66%)
May 10, 2023 7.860 8.370 7.600 8.200 81,181 +0.70(+9.33%)
May 09, 2023 7.830 7.900 7.420 7.500 28,280 -0.26(-3.35%)
May 08, 2023 8.280 8.290 7.620 7.760 50,432 +0.23(+3.05%)
May 05, 2023 7.500 7.610 7.330 7.530 44,999 +0.39(+5.46%)
May 04, 2023 7.560 7.560 7.080 7.140 44,878 -0.32(-4.29%)
May 03, 2023 7.800 7.990 7.450 7.460 58,272 -0.32(-4.11%)
May 02, 2023 8.950 9.110 7.700 7.780 50,179 -1.16(-12.98%)
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.