Blue Ridge Bankshare (NY: BRBS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.