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 )

3.790 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 14, 2025 3.730 3.825 3.690 3.790 234,897 +0.00(+0.00%)
Feb 13, 2025 3.590 3.830 3.580 3.790 261,319 +0.22(+6.16%)
Feb 12, 2025 3.510 3.610 3.510 3.570 131,308 +0.01(+0.28%)
Feb 11, 2025 3.480 3.620 3.440 3.560 158,433 +0.04(+1.14%)
Feb 10, 2025 3.590 3.590 3.510 3.520 105,503 -0.03(-0.85%)
Feb 07, 2025 3.580 3.610 3.450 3.550 137,889 -0.03(-0.84%)
Feb 06, 2025 3.500 3.630 3.410 3.580 201,861 +0.06(+1.70%)
Feb 05, 2025 3.520 3.550 3.460 3.520 222,125 +0.04(+1.15%)
Feb 04, 2025 3.330 3.530 3.300 3.480 145,024 +0.13(+3.88%)
Feb 03, 2025 3.320 3.390 3.260 3.350 168,308 -0.02(-0.59%)
Jan 31, 2025 3.450 3.450 3.320 3.370 143,560 +0.00(+0.00%)
Jan 30, 2025 3.450 3.460 3.320 3.370 78,068 -0.02(-0.59%)
Jan 29, 2025 3.410 3.435 3.380 3.390 321,000 +0.00(+0.00%)
Jan 28, 2025 3.390 3.420 3.330 3.390 58,410 +0.02(+0.59%)
Jan 27, 2025 3.320 3.435 3.320 3.370 179,746 -0.03(-0.88%)
Jan 24, 2025 3.380 3.440 3.320 3.400 135,815 +0.02(+0.59%)
Jan 23, 2025 3.330 3.425 3.300 3.380 223,690 +0.06(+1.81%)
Jan 22, 2025 3.360 3.380 3.301 3.320 119,942 -0.04(-1.19%)
Jan 21, 2025 3.350 3.430 3.340 3.360 184,470 +0.03(+0.90%)
Jan 17, 2025 3.380 3.380 3.320 3.330 289,040 -0.04(-1.19%)
Jan 16, 2025 3.310 3.430 3.310 3.370 302,826 +0.05(+1.51%)
Jan 15, 2025 3.270 3.350 3.261 3.320 339,293 +0.10(+3.11%)
Jan 14, 2025 3.230 3.270 3.190 3.220 158,597 +0.04(+1.26%)
Jan 13, 2025 3.160 3.200 3.150 3.180 102,759 +0.01(+0.32%)
Jan 10, 2025 3.240 3.240 3.150 3.170 217,857 -0.11(-3.35%)
Jan 08, 2025 3.300 3.340 3.240 3.280 159,227 -0.06(-1.80%)
Jan 07, 2025 3.390 3.390 3.275 3.340 102,732 +0.00(+0.00%)
Jan 06, 2025 3.400 3.480 3.340 3.340 222,370 -0.03(-0.89%)
Jan 03, 2025 3.300 3.390 3.210 3.370 289,926 +0.07(+2.12%)
Jan 02, 2025 3.240 3.320 3.230 3.300 379,898 +0.08(+2.48%)
Dec 31, 2024 3.220 0 +0.03(+0.94%)
Dec 30, 2024 3.180 3.210 3.160 3.190 122,708 +0.00(+0.00%)
Dec 27, 2024 3.190 3.210 3.155 3.190 119,819 -0.01(-0.31%)
Dec 26, 2024 3.170 3.230 3.130 3.200 156,060 +0.04(+1.27%)
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%)
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.