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

Blue Ridge Bankshare (NY: BRBS )

2.510 -0.060 (-2.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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%)
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.