Skip to main content

Blue Ridge Bankshare (NY: BRBS )

2.770 -0.030 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 2.800 2.830 2.720 2.750 923,258 -0.05(-1.79%)
Sep 30, 2024 2.820 2.840 2.780 2.800 346,081 +0.01(+0.36%)
Sep 27, 2024 2.830 2.837 2.785 2.790 305,790 +0.00(+0.00%)
Sep 26, 2024 2.830 2.840 2.770 2.790 128,679 -0.01(-0.36%)
Sep 25, 2024 2.830 2.850 2.770 2.800 157,750 -0.02(-0.71%)
Sep 24, 2024 2.810 2.870 2.770 2.820 1,099,754 +0.00(+0.00%)
Sep 23, 2024 2.800 2.840 2.750 2.820 799,764 -0.01(-0.35%)
Sep 20, 2024 2.820 2.840 2.760 2.830 3,155,142 +0.00(+0.00%)
Sep 19, 2024 2.760 2.850 2.760 2.830 966,105 +0.07(+2.54%)
Sep 18, 2024 2.710 2.800 2.670 2.760 812,884 +0.05(+1.85%)
Sep 17, 2024 2.740 2.780 2.710 2.710 168,678 +0.00(+0.00%)
Sep 16, 2024 2.700 2.775 2.700 2.710 157,073 +0.01(+0.37%)
Sep 13, 2024 2.710 2.740 2.670 2.700 237,218 +0.01(+0.37%)
Sep 12, 2024 2.730 2.739 2.670 2.690 150,966 +0.03(+1.13%)
Sep 11, 2024 2.710 2.725 2.660 2.660 165,045 -0.02(-0.75%)
Sep 10, 2024 2.690 2.745 2.675 2.680 84,944 -0.01(-0.37%)
Sep 09, 2024 2.790 2.830 2.680 2.690 196,089 -0.10(-3.58%)
Sep 06, 2024 2.750 2.790 2.700 2.790 141,485 +0.08(+2.95%)
Sep 05, 2024 2.800 2.810 2.710 2.710 107,585 -0.05(-1.81%)
Sep 04, 2024 2.790 2.800 2.720 2.760 279,590 -0.02(-0.72%)
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.