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

Blue Ridge Bankshares, Inc. Common Stock (NY: BRBS )

3.160 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.140 3.170 3.100 3.160 45,263 +0.02(+0.64%)
Dec 23, 2024 3.230 3.250 3.125 3.140 210,849 -0.09(-2.79%)
Dec 20, 2024 3.100 3.250 3.090 3.230 413,243 +0.13(+4.19%)
Dec 19, 2024 3.200 3.280 3.100 3.100 161,431 -0.06(-1.90%)
Dec 18, 2024 3.230 3.250 3.130 3.160 234,090 -0.06(-1.86%)
Dec 17, 2024 3.360 3.360 3.215 3.220 232,781 -0.13(-3.88%)
Dec 16, 2024 3.340 3.360 3.300 3.350 193,563 +0.01(+0.30%)
Dec 13, 2024 3.350 3.390 3.320 3.340 196,151 -0.02(-0.60%)
Dec 12, 2024 3.410 3.452 3.360 3.360 138,810 -0.05(-1.47%)
Dec 11, 2024 3.470 3.490 3.410 3.410 108,071 -0.02(-0.58%)
Dec 10, 2024 3.460 3.500 3.430 3.430 154,780 -0.05(-1.44%)
Dec 09, 2024 3.450 3.580 3.437 3.480 184,595 +0.03(+0.87%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.