Skip to main content

Blue Ridge Bankshare (NY: BRBS )

3.450 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 3.440 3.470 3.390 3.450 188,617 +0.00(+0.00%)
Dec 05, 2024 3.450 3.530 3.425 3.450 161,425 +0.01(+0.29%)
Dec 04, 2024 3.550 3.610 3.430 3.440 115,377 -0.07(-1.99%)
Dec 03, 2024 3.520 3.570 3.470 3.510 182,196 -0.04(-1.13%)
Dec 02, 2024 3.560 3.605 3.515 3.550 496,768 +0.02(+0.57%)
Nov 29, 2024 3.480 3.560 3.480 3.530 132,580 +0.07(+2.02%)
Nov 27, 2024 3.480 3.510 3.460 3.460 123,958 -0.04(-1.14%)
Nov 26, 2024 3.520 3.540 3.460 3.500 114,999 -0.05(-1.41%)
Nov 25, 2024 3.570 3.630 3.540 3.550 216,963 +0.00(+0.00%)
Nov 22, 2024 3.640 3.650 3.530 3.550 346,796 -0.05(-1.39%)
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%)
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.