Skip to main content

Blue Ridge Bankshare (NY: BRBS )

2.830 -0.030 (-1.05%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.870 2.910 2.750 2.830 202,744 -0.03(-1.05%)
Jun 20, 2024 2.860 2.940 2.820 2.860 153,106 +0.03(+1.06%)
Jun 18, 2024 2.950 2.956 2.820 2.830 79,140 -0.11(-3.74%)
Jun 17, 2024 2.970 2.970 2.810 2.940 123,168 -0.03(-1.01%)
Jun 14, 2024 2.940 3.000 2.850 2.970 67,728 -0.02(-0.67%)
Jun 13, 2024 2.980 2.990 2.930 2.990 31,646 +0.00(+0.00%)
Jun 12, 2024 3.100 3.140 2.910 2.990 88,391 -0.09(-2.92%)
Jun 11, 2024 2.970 3.080 2.850 3.080 89,297 +0.07(+2.33%)
Jun 10, 2024 2.900 3.100 2.890 3.010 83,588 +0.09(+3.08%)
Jun 07, 2024 3.000 3.020 2.870 2.920 44,460 -0.14(-4.58%)
Jun 06, 2024 3.100 3.125 2.910 3.060 52,593 -0.10(-3.16%)
Jun 05, 2024 2.910 3.180 2.880 3.160 67,573 +0.23(+7.85%)
Jun 04, 2024 2.920 2.970 2.800 2.930 53,145 -0.04(-1.35%)
Jun 03, 2024 2.960 3.090 2.910 2.970 71,312 +0.07(+2.41%)
May 31, 2024 3.040 3.040 2.900 2.900 126,672 -0.12(-3.97%)
May 30, 2024 2.860 3.070 2.850 3.020 50,819 +0.17(+5.96%)
May 29, 2024 2.950 3.020 2.850 2.850 96,685 -0.14(-4.68%)
May 28, 2024 2.970 3.095 2.910 2.990 64,368 -0.02(-0.66%)
May 24, 2024 3.030 3.070 2.920 3.010 74,294 +0.01(+0.33%)
May 23, 2024 3.030 3.050 2.985 3.000 96,562 -0.08(-2.60%)
May 22, 2024 3.070 3.090 2.970 3.080 97,190 +0.02(+0.65%)
May 21, 2024 3.120 3.120 2.970 3.060 97,001 +0.01(+0.33%)
May 20, 2024 2.980 3.110 2.910 3.050 103,895 +0.03(+0.99%)
May 17, 2024 2.900 3.099 2.891 3.020 92,425 +0.12(+4.14%)
May 16, 2024 2.800 2.900 2.680 2.900 58,253 +0.11(+3.94%)
May 15, 2024 2.680 2.930 2.640 2.790 140,671 +0.11(+4.10%)
May 14, 2024 2.660 2.693 2.630 2.680 20,085 +0.01(+0.37%)
May 13, 2024 2.720 2.720 2.600 2.670 17,444 +0.00(+0.00%)
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%)
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.