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)

4.060 -0.160 (-3.79%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 4.160 4.170 4.010 4.060 488,387 -0.16(-3.79%)
Feb 26, 2026 4.180 4.300 4.120 4.220 200,473 +0.03(+0.72%)
Feb 25, 2026 4.080 4.200 4.050 4.190 127,630 +0.11(+2.70%)
Feb 24, 2026 4.110 4.165 4.060 4.080 193,296 -0.02(-0.49%)
Feb 23, 2026 4.260 4.270 4.090 4.100 270,533 -0.16(-3.76%)
Feb 20, 2026 4.200 4.270 4.185 4.260 389,516 +0.04(+0.95%)
Feb 19, 2026 4.270 4.280 4.215 4.220 140,747 -0.07(-1.63%)
Feb 18, 2026 4.240 4.355 4.235 4.290 895,064 +0.03(+0.70%)
Feb 17, 2026 4.270 4.314 4.250 4.260 121,705 -0.01(-0.23%)
Feb 13, 2026 4.270 4.300 4.220 4.270 128,292 +0.01(+0.23%)
Feb 12, 2026 4.310 4.320 4.230 4.260 308,761 -0.03(-0.70%)
Feb 11, 2026 4.350 4.420 4.270 4.290 210,517 -0.03(-0.69%)
Feb 10, 2026 4.330 4.350 4.310 4.320 140,754 -0.01(-0.23%)
Feb 09, 2026 4.290 4.355 4.264 4.330 159,259 +0.03(+0.70%)
Feb 06, 2026 4.360 4.390 4.280 4.300 267,793 -0.02(-0.46%)
Feb 05, 2026 4.350 4.400 4.270 4.320 139,139 -0.04(-0.92%)
Feb 04, 2026 4.350 4.400 4.315 4.360 193,454 +0.00(+0.00%)
Feb 03, 2026 4.290 4.370 4.260 4.360 269,715 +0.07(+1.63%)
Feb 02, 2026 4.270 4.365 4.270 4.290 219,674 +0.04(+0.94%)
Jan 30, 2026 4.350 4.440 4.250 4.250 175,083 -0.11(-2.52%)
Jan 29, 2026 4.250 4.360 4.250 4.360 143,637 +0.08(+1.87%)
Jan 28, 2026 4.310 4.370 4.255 4.280 168,798 +0.00(+0.00%)
Jan 27, 2026 4.290 4.320 4.260 4.280 149,004 -0.03(-0.70%)
Jan 26, 2026 4.330 4.340 4.290 4.310 114,411 -0.02(-0.46%)
Jan 23, 2026 4.440 4.469 4.280 4.330 112,443 -0.13(-2.91%)
Jan 22, 2026 4.420 4.480 4.420 4.460 118,166 +0.04(+0.90%)
Jan 21, 2026 4.400 4.470 4.375 4.420 300,695 +0.05(+1.14%)
Jan 20, 2026 4.260 4.390 4.250 4.370 151,024 +0.06(+1.39%)
Jan 16, 2026 4.410 4.410 4.300 4.310 124,221 -0.11(-2.49%)
Jan 15, 2026 4.290 4.460 4.280 4.420 108,820 +0.12(+2.79%)
Jan 14, 2026 4.260 4.310 4.260 4.300 128,664 +0.03(+0.70%)
Jan 13, 2026 4.300 4.340 4.255 4.270 88,276 -0.01(-0.23%)
Jan 12, 2026 4.270 4.290 4.260 4.280 127,971 +0.02(+0.47%)
Jan 09, 2026 4.350 4.380 4.260 4.260 127,038 -0.09(-2.07%)
Jan 08, 2026 4.250 4.400 4.250 4.350 106,397 +0.08(+1.87%)
Jan 07, 2026 4.270 4.300 4.235 4.270 123,688 +0.01(+0.23%)
Jan 06, 2026 4.270 4.305 4.250 4.260 208,688 -0.02(-0.47%)
Jan 05, 2026 4.300 4.426 4.280 4.280 208,796 -0.01(-0.23%)
Jan 02, 2026 4.240 4.365 4.240 4.290 180,263 +0.02(+0.47%)
Dec 31, 2025 4.180 4.290 4.180 4.270 238,191 +0.11(+2.64%)
Dec 30, 2025 4.240 4.250 4.150 4.160 193,878 -0.09(-2.12%)
Dec 29, 2025 4.340 4.450 4.240 4.250 237,052 -0.12(-2.75%)
Dec 26, 2025 4.320 4.420 4.305 4.370 124,441 +0.06(+1.39%)
Dec 24, 2025 4.300 4.330 4.270 4.310 54,549 +0.01(+0.23%)
Dec 23, 2025 4.380 4.420 4.280 4.300 268,359 -0.10(-2.27%)
Dec 22, 2025 4.470 4.505 4.390 4.400 87,507 -0.06(-1.35%)
Dec 19, 2025 4.580 4.580 4.415 4.460 357,173 -0.14(-3.04%)
Dec 18, 2025 4.600 4.630 4.560 4.600 146,453 +0.04(+0.88%)
Dec 17, 2025 4.570 4.680 4.540 4.560 275,811 -0.02(-0.44%)
Dec 16, 2025 4.590 4.650 4.545 4.580 256,946 -0.01(-0.22%)
Dec 15, 2025 4.550 4.590 4.520 4.590 303,236 +0.06(+1.32%)
Dec 12, 2025 4.550 4.550 4.470 4.530 480,685 +0.00(+0.00%)
Dec 11, 2025 4.430 4.580 4.395 4.530 286,519 +0.11(+2.49%)
Dec 10, 2025 4.360 4.470 4.360 4.420 298,820 +0.08(+1.84%)
Dec 09, 2025 4.290 4.400 4.290 4.340 143,308 +0.04(+0.93%)
Dec 08, 2025 4.370 4.410 4.295 4.300 87,255 -0.07(-1.60%)
Dec 05, 2025 4.420 4.430 4.330 4.370 266,697 -0.02(-0.46%)
Dec 04, 2025 4.380 4.415 4.350 4.390 135,715 +0.00(+0.00%)
Dec 03, 2025 4.420 4.450 4.350 4.390 229,774 +0.00(+0.00%)
Dec 02, 2025 4.450 4.510 4.360 4.390 1,001,554 -0.04(-0.90%)
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.