Skip to main content
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 (%)
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%)
Jan 02, 2024 3.030 3.300 3.030 3.110 151,020 +0.08(+2.64%)
Dec 29, 2023 3.160 3.353 3.000 3.030 253,656 -0.31(-9.28%)
Dec 28, 2023 3.450 3.540 3.240 3.340 65,592 -0.13(-3.75%)
Dec 27, 2023 3.460 3.550 3.360 3.470 71,601 +0.02(+0.58%)
Dec 26, 2023 3.670 3.710 3.380 3.450 104,753 -0.19(-5.22%)
Dec 22, 2023 3.510 3.980 3.250 3.640 219,507 +0.10(+2.82%)
Dec 21, 2023 3.480 3.750 3.420 3.540 136,170 +0.10(+2.91%)
Dec 20, 2023 3.450 3.990 3.320 3.440 263,140 -0.06(-1.71%)
Dec 19, 2023 3.210 3.500 3.150 3.500 124,201 +0.30(+9.37%)
Dec 18, 2023 2.990 3.230 2.980 3.200 148,282 +0.10(+3.23%)
Dec 15, 2023 3.210 3.390 2.910 3.100 372,234 -0.05(-1.59%)
Dec 14, 2023 2.780 3.650 2.730 3.150 316,512 +0.42(+15.38%)
Dec 13, 2023 2.610 2.730 2.510 2.730 170,008 +0.14(+5.41%)
Dec 12, 2023 2.350 2.700 2.350 2.590 170,057 +0.24(+10.21%)
Dec 11, 2023 2.550 2.650 2.300 2.350 300,744 -0.22(-8.56%)
Dec 08, 2023 2.640 2.690 2.500 2.570 122,738 -0.12(-4.46%)
Dec 07, 2023 2.710 2.740 2.600 2.690 72,410 +0.00(+0.00%)
Dec 06, 2023 2.730 2.730 2.600 2.690 65,560 -0.04(-1.47%)
Dec 05, 2023 2.760 2.780 2.630 2.730 72,742 -0.03(-1.09%)
Dec 04, 2023 2.620 2.800 2.520 2.760 188,266 +0.09(+3.37%)
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.