Skip to main content

Blue Ridge Bankshare (NY: BRBS )

2.690 +0.060 (+2.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.630 2.700 2.620 2.690 45,872 +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%)
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.