ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BRBS Blue Ridge Bancshares Inc

2.80
0.00 (0.00%)
Pre Market
Last Updated: 07:00:03
Delayed by 15 minutes

BRBS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 2.80 -0.03 -1.06% 2.82 2.84 2.76 3,155,142
Sep 19 2024 2.83 0.07 2.54% 2.76 2.85 2.76 676,253
Sep 18 2024 2.76 0.04 1.47% 2.73 2.80 2.67 812,861
Sep 17 2024 2.72 0.01 0.37% 2.73 2.78 2.71 166,499
Sep 16 2024 2.71 0.01 0.37% 2.70 2.755 2.70 149,398
Sep 13 2024 2.70 0.01 0.37% 2.71 2.74 2.67 236,872
Sep 12 2024 2.69 0.03 1.13% 2.67 2.7385 2.67 149,019
Sep 11 2024 2.66 -0.02 -0.75% 2.71 2.725 2.66 163,305
Sep 10 2024 2.68 -0.01 -0.37% 2.69 2.745 2.675 84,943
Sep 09 2024 2.69 -0.10 -3.58% 2.79 2.83 2.68 196,053
Sep 06 2024 2.79 0.08 2.95% 2.75 2.79 2.70 123,821
Sep 05 2024 2.71 -0.05 -1.81% 2.77 2.81 2.71 101,746
Sep 04 2024 2.76 -0.02 -0.72% 2.78 2.80 2.72 279,092
Sep 03 2024 2.78 -0.01 -0.36% 2.79 2.84 2.71 1,099,815
Aug 30 2024 2.79 -0.02 -0.71% 2.83 2.86 2.77 84,174
Aug 29 2024 2.81 0.01 0.36% 2.825 2.87 2.80 183,172
Aug 28 2024 2.80 -0.04 -1.41% 2.83 2.86 2.80 61,429
Aug 27 2024 2.84 0.04 1.43% 2.80 2.85 2.79 110,349
Aug 26 2024 2.80 -0.05 -1.75% 2.81 2.87 2.77 130,230
Aug 23 2024 2.85 0.09 3.26% 2.79 2.8906 2.7801 177,389
Aug 22 2024 2.76 -0.05 -1.78% 2.80 2.85 2.755 75,109
Aug 21 2024 2.81 0.06 2.18% 2.75 2.889 2.74 70,046
Aug 20 2024 2.75 -0.02 -0.72% 2.77 2.79 2.71 57,452
Aug 19 2024 2.77 0.10 3.75% 2.67 2.838 2.67 64,141
Aug 16 2024 2.67 0.06 2.30% 2.61 2.71 2.59 56,335
Aug 15 2024 2.61 0.03 1.16% 2.57 2.71 2.5601 81,331
Aug 14 2024 2.58 0.01 0.39% 2.56 2.60 2.55 46,200
Aug 13 2024 2.57 0.03 1.18% 2.56 2.605 2.52 46,537
Aug 12 2024 2.54 0.03 1.20% 2.54 2.55 2.50 35,316
Aug 09 2024 2.51 0.02 0.80% 2.50 2.57 2.45 104,201
Aug 08 2024 2.49 -0.01 -0.40% 2.54 2.56 2.46 96,730
Aug 07 2024 2.50 -0.01 -0.40% 2.53 2.5496 2.50 107,433
Aug 06 2024 2.51 -0.03 -1.18% 2.53 2.56 2.50 80,829
Aug 05 2024 2.54 -0.03 -1.17% 2.56 2.60 2.51 82,047
Aug 02 2024 2.57 -0.09 -3.38% 2.65 2.66 2.57 116,015
Aug 01 2024 2.66 -0.12 -4.32% 2.79 2.79 2.65 109,783
Jul 31 2024 2.78 0.03 1.09% 2.77 2.85 2.75 138,104
Jul 30 2024 2.75 -0.03 -1.08% 2.77 2.825 2.75 85,774
Jul 29 2024 2.78 -0.01 -0.36% 2.77 2.81 2.76 63,617
Jul 26 2024 2.79 0.02 0.72% 2.78 2.81 2.75 108,888
Jul 25 2024 2.77 -0.01 -0.36% 2.75 2.81 2.75 39,324
Jul 24 2024 2.78 0.02 0.72% 2.76 2.8299 2.75 176,165
Jul 23 2024 2.76 -0.05 -1.78% 2.78 2.83 2.75 175,836
Jul 22 2024 2.81 -0.12 -4.10% 2.90 2.9199 2.79 83,418
Jul 19 2024 2.93 0.16 5.78% 2.78 2.98 2.7701 153,570
Jul 18 2024 2.77 -0.04 -1.42% 2.82 2.9218 2.77 79,068
Jul 17 2024 2.81 -0.10 -3.44% 2.87 2.90 2.81 99,849
Jul 16 2024 2.91 0.18 6.59% 2.74 2.92 2.73 158,411
Jul 15 2024 2.73 -0.03 -1.09% 2.77 2.82 2.72 166,791
Jul 12 2024 2.76 0.02 0.73% 2.73 2.79 2.71 127,621
Jul 11 2024 2.74 0.06 2.24% 2.75 2.7916 2.73 217,576
Jul 10 2024 2.68 0.01 0.37% 2.69 2.71 2.68 158,266
Jul 09 2024 2.67 0.05 1.91% 2.62 2.73 2.62 181,394
Jul 08 2024 2.62 -0.08 -2.96% 2.71 2.71 2.62 148,072
Jul 05 2024 2.70 -0.05 -1.82% 2.75 2.7562 2.70 141,012
Jul 03 2024 2.75 0.00 0.00% 2.75 2.80 2.72 73,471
Jul 02 2024 2.75 -0.10 -3.51% 2.84 2.85 2.72 283,733
Jul 01 2024 2.85 0.24 9.20% 2.73 2.89 2.6304 691,609
Jun 28 2024 2.61 -0.24 -8.42% 2.84 2.899 2.61 2,732,318
Jun 27 2024 2.85 0.10 3.64% 2.77 2.91 2.66 209,304
Jun 26 2024 2.75 0.02 0.73% 2.72 2.86 2.72 275,786
Jun 25 2024 2.73 -0.07 -2.50% 2.81 2.83 2.73 101,820

Your Recent History

Delayed Upgrade Clock