BRBS

Blue Ridge Bancshares Historical Data

BRBS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 16.33 -0.18 -1.09% 16.67 16.67 16.05 36,642
May 13 2021 16.51 -0.10 -0.6% 16.72 16.75 16.41 119,175
May 12 2021 16.61 0.02 0.12% 16.57 16.90 16.39 26,889
May 11 2021 16.59 -0.16 -0.96% 16.57 16.72 16.51 29,753
May 10 2021 16.75 0.29 1.76% 16.42 16.80 16.32 30,727
May 07 2021 16.46 -0.01 -0.06% 16.56 16.97 16.36 39,255
May 06 2021 16.47 -0.19 -1.14% 16.53 16.68 16.28 116,614
May 05 2021 16.66 0.66 4.13% 16.06 16.70 15.81 77,164
May 04 2021 16.00 0.31 1.98% 15.74 16.14 15.63 82,002
May 03 2021 15.69 -8.12 -34.1% 15.68 16.00 15.32 60,071
Apr 30 2021 23.81 -0.14 -0.58% 23.98 23.98 23.75 51,461
Apr 29 2021 23.95 0.11 0.46% 23.93 23.99 23.44 34,909
Apr 28 2021 23.84 -0.06 -0.25% 23.99 23.99 23.71 47,867
Apr 27 2021 23.90 0.55 2.36% 23.19 23.97 23.00 29,551
Apr 26 2021 23.35 0.01 0.04% 23.45 23.45 23.25 32,654
Apr 23 2021 23.34 0.03 0.13% 23.44 23.44 23.155 27,070
Apr 22 2021 23.31 0.18 0.78% 23.32 23.375 23.01 63,324
Apr 21 2021 23.13 0.02 0.09% 23.32 23.32 23.1131 21,390
Apr 20 2021 23.11 -0.16 -0.69% 23.45 23.45 23.0001 178,956
Apr 19 2021 23.27 0.40 1.75% 22.88 23.75 22.65 48,339
Apr 16 2021 22.87 0.47 2.1% 22.44 22.88 22.20 27,122
Apr 15 2021 22.40 0.15 0.67% 22.28 22.45 22.25 13,668
Apr 14 2021 22.25 -0.04 -0.18% 22.30 22.40 22.21 18,145
Apr 13 2021 22.29 -0.06 -0.27% 22.31 22.40 22.215 21,946
Apr 12 2021 22.35 -0.05 -0.22% 22.40 22.40 22.24 26,946
Apr 09 2021 22.40 0.01 0.04% 22.40 22.40 22.36 17,443
Apr 08 2021 22.39 0.20 0.88% 22.01 22.40 22.01 39,831
Apr 07 2021 22.195 0.05 0.25% 22.22 22.25 22.0101 21,262
Apr 06 2021 22.14 -0.01 -0.05% 22.05 22.23 22.00 11,916
Apr 05 2021 22.15 0.02 0.09% 22.38 22.38 22.02 17,776
Apr 02 2021 22.13 0.00 +0.00% 21.99 22.25 21.75 0
Apr 01 2021 22.13 0.19 0.87% 21.99 22.25 21.75 24,520
Mar 31 2021 21.94 -0.26 -1.17% 22.20 22.20 21.80 23,171
Mar 30 2021 22.20 0.19 0.86% 22.00 22.27 21.90 12,325
Mar 29 2021 22.01 -0.29 -1.3% 22.29 22.29 22.00 5,591
Mar 26 2021 22.30 0.08 0.36% 22.25 22.40 22.09 76,601
Mar 25 2021 22.22 0.17 0.77% 22.07 22.22 21.955 19,039
Mar 24 2021 22.05 0.05 0.23% 22.07 22.08 22.00 28,209
Mar 23 2021 22.00 0.07 0.32% 21.96 22.15 21.66 14,051
Mar 22 2021 21.93 0.63 2.96% 22.00 22.07 21.40 58,681
Mar 19 2021 21.30 -0.92 -4.14% 22.25 22.25 21.30 157,262
Mar 18 2021 22.22 0.49 2.25% 22.25 22.25 22.02 77,174
Mar 17 2021 21.73 0.21 0.98% 21.50 22.01 21.45 68,381
Mar 16 2021 21.52 -0.04 -0.19% 21.88 22.00 21.30 46,272
Mar 15 2021 21.56 0.06 0.28% 21.74 21.75 20.9501 80,221
Mar 12 2021 21.50 0.25 1.18% 21.24 21.72 21.24 15,596
Mar 11 2021 21.25 0.02 0.09% 20.94 21.25 20.94 17,540
Mar 10 2021 21.23 0.40 1.92% 20.65 21.25 20.60 28,782
Mar 09 2021 20.83 -0.17 -0.81% 21.00 21.25 20.62 19,439
Mar 08 2021 21.00 1.18 5.95% 20.39 21.01 20.05 21,750
Mar 05 2021 19.82 -0.19 -0.95% 20.17 20.25 19.80 14,401
Mar 04 2021 20.01 -0.44 -2.15% 20.40 20.40 20.00 16,518
Mar 03 2021 20.45 0.45 2.25% 19.94 20.70 19.88 31,221
Mar 02 2021 20.00 -0.40 -1.96% 20.26 20.26 19.53 14,729
Mar 01 2021 20.40 0.43 2.15% 20.50 20.50 20.05 32,734
Feb 26 2021 19.97 0.07 0.35% 20.00 20.495 19.72 23,425
Feb 25 2021 19.90 -0.05 -0.25% 19.82 20.51 19.82 31,832
Feb 24 2021 19.95 0.05 0.25% 19.90 20.16 19.50 40,204
Feb 23 2021 19.90 0.10 0.51% 19.80 20.00 19.80 21,962
Feb 22 2021 19.80 -0.22 -1.1% 19.85 20.115 19.54 37,159
Feb 19 2021 20.02 0.32 1.62% 19.41 20.24 19.41 23,578
Feb 18 2021 19.70 -0.05 -0.25% 20.26 20.26 19.11 15,476
Feb 17 2021 19.75 -0.15 -0.75% 19.56 20.50 19.56 22,970
Feb 16 2021 19.90 -0.39 -1.92% 20.50 20.50 19.44 29,519


Your Recent History
AMEX
BRBS
Blue Ridge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.