Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Ridge Bankshare (NY: BRBS )

3.620 +0.020 (+0.56%)
Streaming Delayed Price Updated: 12:02 PM EST, Nov 22, 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 (%)
Nov 21, 2024 3.560 3.690 3.560 3.600 583,034 +0.04(+1.12%)
Nov 20, 2024 3.580 3.600 3.500 3.560 283,109 -0.02(-0.56%)
Nov 19, 2024 3.430 3.590 3.420 3.580 549,541 +0.13(+3.77%)
Nov 18, 2024 3.480 3.510 3.420 3.450 181,767 +0.00(+0.00%)
Nov 15, 2024 3.530 3.580 3.415 3.450 230,526 -0.09(-2.54%)
Nov 14, 2024 3.620 3.635 3.491 3.540 233,921 -0.06(-1.67%)
Nov 13, 2024 3.640 3.680 3.598 3.600 287,746 +0.00(+0.00%)
Nov 12, 2024 3.550 3.680 3.545 3.600 471,468 +0.05(+1.41%)
Nov 11, 2024 3.270 3.620 3.270 3.550 619,460 +0.33(+10.25%)
Nov 08, 2024 3.100 3.230 3.060 3.220 284,751 +0.10(+3.21%)
Nov 07, 2024 3.140 3.225 3.110 3.120 237,627 -0.09(-2.80%)
Nov 06, 2024 2.900 3.215 2.900 3.210 1,216,345 +0.43(+15.47%)
Nov 05, 2024 2.770 2.835 2.730 2.780 718,650 +0.03(+1.09%)
Nov 04, 2024 2.800 2.810 2.730 2.750 673,528 -0.02(-0.72%)
Nov 01, 2024 2.810 2.840 2.730 2.770 807,041 -0.03(-1.07%)
Oct 31, 2024 2.900 2.960 2.790 2.800 565,206 -0.08(-2.78%)
Oct 30, 2024 3.090 3.090 2.800 2.880 1,879,256 -0.08(-2.70%)
Oct 29, 2024 2.930 3.030 2.900 2.960 451,661 +0.03(+1.02%)
Oct 28, 2024 2.950 2.980 2.910 2.930 417,404 -0.01(-0.34%)
Oct 25, 2024 2.890 2.970 2.860 2.940 462,067 +0.04(+1.38%)
Oct 24, 2024 2.830 2.900 2.830 2.900 287,422 +0.07(+2.47%)
Oct 23, 2024 2.820 2.880 2.820 2.830 432,140 +0.01(+0.35%)
Oct 22, 2024 2.840 2.865 2.810 2.820 373,892 -0.01(-0.35%)
Oct 21, 2024 2.800 2.860 2.785 2.830 408,051 +0.01(+0.35%)
Oct 18, 2024 2.860 2.905 2.780 2.820 246,410 -0.04(-1.40%)
Oct 17, 2024 2.860 2.870 2.830 2.860 101,632 +0.02(+0.70%)
Oct 16, 2024 2.840 2.940 2.815 2.840 372,581 +0.01(+0.35%)
Oct 15, 2024 2.760 2.870 2.760 2.830 834,843 +0.06(+2.17%)
Oct 14, 2024 2.730 2.810 2.730 2.770 278,721 +0.05(+1.84%)
Oct 11, 2024 2.690 2.770 2.690 2.720 845,452 +0.04(+1.49%)
Oct 10, 2024 2.700 2.730 2.660 2.680 469,454 -0.02(-0.74%)
Oct 09, 2024 2.740 2.765 2.690 2.700 763,179 -0.01(-0.37%)
Oct 08, 2024 2.750 2.790 2.710 2.710 566,948 -0.05(-1.81%)
Oct 07, 2024 2.760 2.785 2.730 2.760 275,093 -0.01(-0.36%)
Oct 04, 2024 2.740 2.810 2.735 2.770 909,561 +0.04(+1.47%)
Oct 03, 2024 2.750 2.770 2.720 2.730 303,808 +0.00(+0.00%)
Oct 02, 2024 2.760 2.780 2.730 2.730 644,727 -0.02(-0.73%)
Oct 01, 2024 2.800 2.830 2.720 2.750 923,258 -0.05(-1.79%)
Sep 30, 2024 2.820 2.840 2.780 2.800 346,081 +0.01(+0.36%)
Sep 27, 2024 2.830 2.837 2.785 2.790 305,790 +0.00(+0.00%)
Sep 26, 2024 2.830 2.840 2.770 2.790 128,679 -0.01(-0.36%)
Sep 25, 2024 2.830 2.850 2.770 2.800 157,750 -0.02(-0.71%)
Sep 24, 2024 2.810 2.870 2.770 2.820 1,099,754 +0.00(+0.00%)
Sep 23, 2024 2.800 2.840 2.750 2.820 799,764 -0.01(-0.35%)
Sep 20, 2024 2.820 2.840 2.760 2.830 3,155,142 +0.00(+0.00%)
Sep 19, 2024 2.760 2.850 2.760 2.830 966,105 +0.07(+2.54%)
Sep 18, 2024 2.710 2.800 2.670 2.760 812,884 +0.05(+1.85%)
Sep 17, 2024 2.740 2.780 2.710 2.710 168,678 +0.00(+0.00%)
Sep 16, 2024 2.700 2.775 2.700 2.710 157,073 +0.01(+0.37%)
Sep 13, 2024 2.710 2.740 2.670 2.700 237,218 +0.01(+0.37%)
Sep 12, 2024 2.730 2.739 2.670 2.690 150,966 +0.03(+1.13%)
Sep 11, 2024 2.710 2.725 2.660 2.660 165,045 -0.02(-0.75%)
Sep 10, 2024 2.690 2.745 2.675 2.680 84,944 -0.01(-0.37%)
Sep 09, 2024 2.790 2.830 2.680 2.690 196,089 -0.10(-3.58%)
Sep 06, 2024 2.750 2.790 2.700 2.790 141,485 +0.08(+2.95%)
Sep 05, 2024 2.800 2.810 2.710 2.710 107,585 -0.05(-1.81%)
Sep 04, 2024 2.790 2.800 2.720 2.760 279,590 -0.02(-0.72%)
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.