ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.620 +0.010 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 3.630 3.710 3.601 3.620 301,809 +0.01(+0.28%)
Apr 27, 2026 3.600 3.640 3.560 3.610 193,488 +0.03(+0.84%)
Apr 24, 2026 3.510 3.595 3.510 3.580 228,862 +0.06(+1.70%)
Apr 23, 2026 3.530 3.560 3.510 3.520 169,784 +0.00(+0.00%)
Apr 22, 2026 3.550 3.560 3.510 3.520 200,541 -0.03(-0.85%)
Apr 21, 2026 3.570 3.580 3.540 3.550 129,112 -0.02(-0.56%)
Apr 20, 2026 3.560 3.595 3.540 3.570 286,044 +0.00(+0.00%)
Apr 17, 2026 3.520 3.619 3.510 3.570 470,989 +0.09(+2.59%)
Apr 16, 2026 3.510 3.510 3.460 3.480 393,637 -0.03(-0.85%)
Apr 15, 2026 3.480 3.530 3.450 3.510 542,282 +0.03(+0.86%)
Apr 14, 2026 3.520 3.530 3.440 3.480 446,506 -0.01(-0.29%)
Apr 13, 2026 3.600 3.640 3.480 3.490 961,728 -0.09(-2.51%)
Apr 10, 2026 3.640 3.649 3.563 3.580 2,662,828 -0.04(-1.18%)
Apr 09, 2026 3.563 3.665 3.546 3.623 562,861 +0.05(+1.44%)
Apr 08, 2026 3.674 3.696 3.550 3.571 779,240 +0.00(+0.00%)
Apr 07, 2026 3.494 3.597 3.456 3.571 811,566 +0.09(+2.46%)
Apr 06, 2026 3.529 3.606 3.469 3.486 2,290,436 -0.04(-1.21%)
Apr 02, 2026 3.571 3.610 3.477 3.529 1,377,371 -0.07(-1.90%)
Apr 01, 2026 3.631 3.644 3.589 3.597 190,855 +0.00(+0.00%)
Mar 31, 2026 3.503 3.657 3.503 3.597 735,542 +0.15(+4.22%)
Mar 30, 2026 3.434 3.460 3.392 3.452 211,634 +0.04(+1.26%)
Mar 27, 2026 3.383 3.413 3.383 3.409 139,812 +0.00(+0.00%)
Mar 26, 2026 3.400 3.443 3.383 3.409 143,793 -0.03(-0.75%)
Mar 25, 2026 3.477 3.477 3.426 3.434 167,386 -0.02(-0.50%)
Mar 24, 2026 3.434 3.499 3.383 3.452 186,408 -0.02(-0.49%)
Mar 23, 2026 3.426 3.524 3.426 3.469 251,083 +0.09(+2.53%)
Mar 20, 2026 3.383 3.400 3.349 3.383 427,867 -0.02(-0.50%)
Mar 19, 2026 3.340 3.434 3.332 3.400 272,420 +0.04(+1.28%)
Mar 18, 2026 3.383 3.417 3.357 3.357 362,919 -0.05(-1.51%)
Mar 17, 2026 3.417 3.460 3.396 3.409 345,176 +0.02(+0.51%)
Mar 16, 2026 3.340 3.409 3.335 3.392 310,523 +0.08(+2.33%)
Mar 13, 2026 3.383 3.383 3.216 3.314 947,697 -0.08(-2.27%)
Mar 12, 2026 3.349 3.404 3.332 3.392 245,265 +0.00(+0.00%)
Mar 11, 2026 3.392 3.434 3.379 3.392 198,276 -0.03(-0.75%)
Mar 10, 2026 3.383 3.482 3.383 3.417 167,077 +0.02(+0.50%)
Mar 09, 2026 3.383 3.413 3.310 3.400 324,817 -0.02(-0.50%)
Mar 06, 2026 3.392 3.426 3.357 3.417 313,832 -0.01(-0.25%)
Mar 05, 2026 3.469 3.511 3.389 3.426 233,774 -0.08(-2.20%)
Mar 04, 2026 3.494 3.520 3.469 3.503 336,188 +0.04(+1.24%)
Mar 03, 2026 3.443 3.469 3.374 3.460 211,489 -0.01(-0.25%)
Mar 02, 2026 3.434 3.499 3.434 3.469 187,311 -0.01(-0.25%)
Feb 27, 2026 3.563 3.571 3.434 3.477 570,239 -0.14(-3.79%)
Feb 26, 2026 3.580 3.683 3.529 3.614 234,071 +0.03(+0.72%)
Feb 25, 2026 3.494 3.597 3.469 3.589 149,020 +0.09(+2.70%)
Feb 24, 2026 3.520 3.567 3.477 3.494 225,691 -0.02(-0.49%)
Feb 23, 2026 3.649 3.657 3.503 3.511 315,873 -0.14(-3.76%)
Feb 20, 2026 3.597 3.657 3.584 3.649 454,798 +0.03(+0.95%)
Feb 19, 2026 3.657 3.666 3.610 3.614 164,335 -0.06(-1.63%)
Feb 18, 2026 3.631 3.730 3.627 3.674 1,045,074 +0.03(+0.70%)
Feb 17, 2026 3.657 3.695 3.640 3.649 142,102 -0.01(-0.23%)
Feb 13, 2026 3.657 3.683 3.614 3.657 149,793 +0.01(+0.23%)
Feb 12, 2026 3.691 3.700 3.623 3.649 360,508 -0.03(-0.70%)
Feb 11, 2026 3.726 3.786 3.657 3.674 245,799 -0.03(-0.69%)
Feb 10, 2026 3.708 3.726 3.691 3.700 164,344 -0.01(-0.23%)
Feb 09, 2026 3.674 3.730 3.652 3.708 185,950 +0.03(+0.70%)
Feb 06, 2026 3.734 3.760 3.666 3.683 312,674 -0.02(-0.46%)
Feb 05, 2026 3.726 3.768 3.657 3.700 162,458 -0.03(-0.92%)
Feb 04, 2026 3.726 3.768 3.696 3.734 225,876 +0.00(+0.00%)
Feb 03, 2026 3.674 3.743 3.649 3.734 314,918 +0.06(+1.63%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.