Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Blue Ridge Bancshares Inc (BRBS)
Blue Ridge Bancshares Inc (BRBS) Historical

BRBS Blue Ridge Bancshares Inc

3.575

0.025 (0.70%)

Last Updated: 11:29:34

Delayed by 15 minutes

BRBS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 22 2024	3.55	-0.05	-1.39%	3.64	3.65	3.53	339,501
Nov 21 2024	3.60	0.04	1.12%	3.56	3.69	3.56	581,160
Nov 20 2024	3.56	-0.02	-0.56%	3.58	3.60	3.50	278,116
Nov 19 2024	3.58	0.15	4.37%	3.43	3.59	3.42	548,948
Nov 18 2024	3.43	-0.02	-0.58%	3.48	3.51	3.42	181,667
Nov 15 2024	3.45	-0.09	-2.54%	3.53	3.58	3.415	230,137
Nov 14 2024	3.54	-0.07	-1.94%	3.62	3.635	3.4907	229,104
Nov 13 2024	3.61	0.01	0.28%	3.64	3.68	3.5979	280,970
Nov 12 2024	3.60	0.05	1.41%	3.55	3.68	3.545	464,401
Nov 11 2024	3.55	0.33	10.25%	3.27	3.62	3.27	615,081
Nov 08 2024	3.22	0.10	3.21%	3.10	3.23	3.06	283,648
Nov 07 2024	3.12	-0.09	-2.80%	3.14	3.225	3.11	237,386
Nov 06 2024	3.21	0.43	15.47%	3.035	3.215	2.935	1,190,932
Nov 05 2024	2.78	0.03	1.09%	2.77	2.835	2.73	718,647
Nov 04 2024	2.75	-0.02	-0.72%	2.80	2.81	2.73	594,389
Nov 01 2024	2.77	-0.03	-1.07%	2.81	2.84	2.73	801,792
Oct 31 2024	2.80	-0.08	-2.78%	2.90	2.96	2.79	508,433
Oct 30 2024	2.88	-0.08	-2.70%	3.09	3.09	2.80	1,863,948
Oct 29 2024	2.96	0.03	1.02%	2.93	3.03	2.90	438,601
Oct 28 2024	2.93	-0.01	-0.34%	2.93	2.98	2.91	397,380
Oct 25 2024	2.94	0.04	1.38%	2.89	2.97	2.8601	447,260
Oct 24 2024	2.90	0.07	2.47%	2.83	2.90	2.83	272,137
Oct 23 2024	2.83	0.01	0.35%	2.82	2.88	2.82	410,350
Oct 22 2024	2.82	-0.01	-0.35%	2.84	2.865	2.81	370,003
Oct 21 2024	2.83	0.01	0.35%	2.80	2.86	2.785	406,843
Oct 18 2024	2.82	-0.04	-1.40%	2.86	2.905	2.78	231,607
Oct 17 2024	2.86	0.02	0.70%	2.86	2.88	2.83	100,400
Oct 16 2024	2.84	0.01	0.35%	2.84	2.94	2.815	367,824
Oct 15 2024	2.83	0.06	2.17%	2.76	2.87	2.76	823,953
Oct 14 2024	2.77	0.05	1.84%	2.73	2.81	2.72	265,260
Oct 11 2024	2.72	0.04	1.49%	2.69	2.77	2.69	836,048
Oct 10 2024	2.68	-0.02	-0.74%	2.70	2.73	2.66	448,908
Oct 09 2024	2.70	-0.01	-0.37%	2.74	2.765	2.69	757,293
Oct 08 2024	2.71	-0.05	-1.81%	2.75	2.77	2.71	542,293
Oct 07 2024	2.76	-0.01	-0.36%	2.76	2.785	2.73	272,679
Oct 04 2024	2.77	0.02	0.91%	2.74	2.81	2.735	896,637
Oct 03 2024	2.745	0.02	0.55%	2.75	2.77	2.72	294,021
Oct 02 2024	2.73	-0.02	-0.73%	2.76	2.78	2.73	644,331
Oct 01 2024	2.75	-0.05	-1.79%	2.80	2.83	2.72	867,272
Sep 30 2024	2.80	0.00	0.18%	2.82	2.84	2.78	344,723
Sep 27 2024	2.795	0.00	0.18%	2.83	2.8374	2.785	305,790
Sep 26 2024	2.79	-0.01	-0.36%	2.83	2.84	2.77	126,843
Sep 25 2024	2.80	-0.01	-0.18%	2.83	2.85	2.77	155,561
Sep 24 2024	2.805	-0.02	-0.53%	2.81	2.87	2.77	728,481
Sep 23 2024	2.82	0.02	0.71%	2.80	2.84	2.75	427,075
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

Blue Ridge Bancshares

BNP Paribas Issuance

Lyxor Msci Smart Cts Esg...

DAX MEAG Custom Exclusio...

Leonteq Securities

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions