NYSE American - Nasdaq Real Time Price USD

Blue Ridge Bankshares, Inc. (BRBS)

Compare
2.8900 +0.0300 (+1.05%)
As of 10:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 2.8600 2.8915 2.8600 2.8900 2.8900 16,010
Oct 17, 2024 2.8600 2.8700 2.8300 2.8600 2.8600 101,600
Oct 16, 2024 2.8400 2.9400 2.8150 2.8400 2.8400 372,600
Oct 15, 2024 2.7600 2.8700 2.7600 2.8300 2.8300 834,800
Oct 14, 2024 2.7300 2.8100 2.7300 2.7700 2.7700 278,700
Oct 11, 2024 2.6900 2.7700 2.6900 2.7200 2.7200 845,400
Oct 10, 2024 2.7000 2.7300 2.6600 2.6800 2.6800 469,500
Oct 9, 2024 2.7400 2.7650 2.6900 2.7000 2.7000 763,200
Oct 8, 2024 2.7500 2.7900 2.7100 2.7100 2.7100 566,900
Oct 7, 2024 2.7600 2.7850 2.7300 2.7600 2.7600 275,100
Oct 4, 2024 2.7400 2.8100 2.7350 2.7700 2.7700 909,600
Oct 3, 2024 2.7500 2.7700 2.7200 2.7300 2.7300 303,800
Oct 2, 2024 2.7600 2.7800 2.7300 2.7300 2.7300 644,700
Oct 1, 2024 2.8000 2.8300 2.7200 2.7500 2.7500 923,300
Sep 30, 2024 2.8200 2.8400 2.7800 2.8000 2.8000 346,100
Sep 27, 2024 2.8300 2.8374 2.7850 2.7900 2.7900 305,800
Sep 26, 2024 2.8300 2.8400 2.7700 2.7900 2.7900 128,700
Sep 25, 2024 2.8300 2.8500 2.7700 2.8000 2.8000 157,800
Sep 24, 2024 2.8100 2.8700 2.7700 2.8200 2.8200 1,099,800
Sep 23, 2024 2.8000 2.8400 2.7500 2.8200 2.8200 799,800
Sep 20, 2024 2.8200 2.8400 2.7600 2.8300 2.8300 3,155,100
Sep 19, 2024 2.7600 2.8500 2.7600 2.8300 2.8300 966,100
Sep 18, 2024 2.7142 2.8000 2.6700 2.7600 2.7600 806,200
Sep 17, 2024 2.7400 2.7800 2.7100 2.7100 2.7100 168,700
Sep 16, 2024 2.7000 2.7750 2.7000 2.7100 2.7100 157,100
Sep 13, 2024 2.7100 2.7400 2.6700 2.7000 2.7000 237,200
Sep 12, 2024 2.7300 2.7385 2.6700 2.6900 2.6900 151,000
Sep 11, 2024 2.7100 2.7250 2.6600 2.6600 2.6600 165,000
Sep 10, 2024 2.6900 2.7450 2.6750 2.6800 2.6800 84,900
Sep 9, 2024 2.7900 2.8300 2.6800 2.6900 2.6900 196,100
Sep 6, 2024 2.7500 2.7900 2.7000 2.7900 2.7900 141,500
Sep 5, 2024 2.8000 2.8100 2.7100 2.7100 2.7100 107,600
Sep 4, 2024 2.7850 2.8000 2.7200 2.7600 2.7600 279,600
Sep 3, 2024 2.7900 2.8400 2.7100 2.7800 2.7800 1,100,000
Aug 30, 2024 2.8200 2.8600 2.7700 2.7900 2.7900 89,200
Aug 29, 2024 2.8100 2.8700 2.8000 2.8100 2.8100 183,500
Aug 28, 2024 2.8300 2.8600 2.8000 2.8000 2.8000 61,400
Aug 27, 2024 2.8000 2.8500 2.7900 2.8400 2.8400 110,300
Aug 26, 2024 2.8100 2.8700 2.7700 2.8000 2.8000 130,200
Aug 23, 2024 2.7950 2.8906 2.7801 2.8500 2.8500 177,400
Aug 22, 2024 2.8300 2.8500 2.7550 2.7600 2.7600 75,100
Aug 21, 2024 2.7400 2.8890 2.7400 2.8100 2.8100 71,400
Aug 20, 2024 2.7889 2.7900 2.7100 2.7500 2.7500 58,700
Aug 19, 2024 2.6700 2.8380 2.6700 2.7700 2.7700 64,100
Aug 16, 2024 2.6300 2.7100 2.5900 2.6700 2.6700 58,200
Aug 15, 2024 2.5700 2.7100 2.5601 2.6100 2.6100 81,800
Aug 14, 2024 2.5600 2.6000 2.5500 2.5800 2.5800 49,000
Aug 13, 2024 2.5600 2.6050 2.5200 2.5700 2.5700 49,500
Aug 12, 2024 2.5400 2.5500 2.5000 2.5400 2.5400 37,100
Aug 9, 2024 2.5000 2.5700 2.4500 2.5100 2.5100 106,400
Aug 8, 2024 2.5400 2.5600 2.4600 2.4900 2.4900 101,200
Aug 7, 2024 2.5300 2.5496 2.5000 2.5000 2.5000 107,400
Aug 6, 2024 2.5300 2.5600 2.5000 2.5100 2.5100 80,800
Aug 5, 2024 2.5600 2.6000 2.5100 2.5400 2.5400 90,000
Aug 2, 2024 2.6500 2.6600 2.5700 2.5700 2.5700 116,900
Aug 1, 2024 2.7900 2.7900 2.6500 2.6600 2.6600 109,800
Jul 31, 2024 2.7700 2.8500 2.7500 2.7800 2.7800 142,000
Jul 30, 2024 2.7700 2.8250 2.7500 2.7500 2.7500 85,800
Jul 29, 2024 2.7700 2.8100 2.7600 2.7900 2.7900 64,400
Jul 26, 2024 2.7800 2.8100 2.7500 2.7900 2.7900 109,400
Jul 25, 2024 2.7500 2.8100 2.7500 2.7700 2.7700 39,800
Jul 24, 2024 2.7700 2.8299 2.7500 2.7800 2.7800 177,900
Jul 23, 2024 2.8110 2.8300 2.7500 2.7600 2.7600 175,800
Jul 22, 2024 2.9000 2.9199 2.7700 2.8100 2.8100 121,900
Jul 19, 2024 2.7800 2.9800 2.7701 2.9300 2.9300 153,600
Jul 18, 2024 2.8100 2.9218 2.7700 2.7700 2.7700 80,600
Jul 17, 2024 2.8700 2.9000 2.8100 2.8100 2.8100 99,900
Jul 16, 2024 2.7300 2.9200 2.7300 2.9100 2.9100 158,400
Jul 15, 2024 2.7700 2.8200 2.7200 2.7300 2.7300 170,700
Jul 12, 2024 2.7300 2.7900 2.7100 2.7400 2.7400 129,700
Jul 11, 2024 2.7500 2.7916 2.7000 2.7400 2.7400 221,100
Jul 10, 2024 2.6900 2.7100 2.6700 2.6700 2.6700 158,300
Jul 9, 2024 2.6200 2.7300 2.6200 2.6700 2.6700 181,400
Jul 8, 2024 2.7100 2.7100 2.6200 2.6200 2.6200 151,000
Jul 5, 2024 2.7500 2.7562 2.7000 2.7000 2.7000 146,300
Jul 3, 2024 2.7500 2.7700 2.7200 2.7500 2.7500 73,500
Jul 2, 2024 2.8400 2.8500 2.7200 2.7500 2.7500 283,700
Jul 1, 2024 2.7300 2.8900 2.6304 2.8500 2.8500 728,800
Jun 28, 2024 2.8400 2.8990 2.6100 2.6100 2.6100 2,732,300
Jun 27, 2024 2.7700 2.9100 2.6600 2.8500 2.8500 209,300
Jun 26, 2024 2.7200 2.8600 2.7200 2.7500 2.7500 275,800
Jun 25, 2024 2.8100 2.8300 2.7300 2.7300 2.7300 111,700
Jun 24, 2024 2.8600 2.9300 2.7800 2.8000 2.8000 177,300
Jun 21, 2024 2.8700 2.9100 2.7500 2.8300 2.8300 202,700
Jun 20, 2024 2.8600 2.9400 2.8200 2.8600 2.8600 153,100
Jun 18, 2024 2.9500 2.9559 2.8200 2.8300 2.8300 79,100
Jun 17, 2024 2.9700 2.9700 2.8100 2.9400 2.9400 123,200
Jun 14, 2024 2.9400 3.0000 2.8500 2.9700 2.9700 67,700
Jun 13, 2024 2.9800 2.9900 2.9300 2.9900 2.9900 31,600
Jun 12, 2024 3.1000 3.1400 2.9100 2.9900 2.9900 88,400
Jun 11, 2024 2.9700 3.0800 2.8505 3.0800 3.0800 89,300
Jun 10, 2024 2.9000 3.1000 2.8900 3.0100 3.0100 83,600
Jun 7, 2024 3.0000 3.0200 2.8700 2.9200 2.9200 44,500
Jun 6, 2024 3.1000 3.1253 2.9100 3.0600 3.0600 52,600
Jun 5, 2024 2.9100 3.1800 2.8800 3.1600 3.1600 68,100
Jun 4, 2024 2.9200 2.9700 2.8000 2.9300 2.9300 53,100
Jun 3, 2024 2.9600 3.0900 2.9100 2.9700 2.9700 71,300
May 31, 2024 3.0400 3.0400 2.9000 2.9000 2.9000 126,700
May 30, 2024 2.8600 3.0700 2.8500 3.0200 3.0200 50,800
May 29, 2024 2.9500 3.0200 2.8500 2.8500 2.8500 96,700
May 28, 2024 2.9700 3.0950 2.9100 2.9900 2.9900 64,400
May 24, 2024 3.0300 3.0700 2.9200 3.0100 3.0100 74,300
May 23, 2024 3.0300 3.0500 2.9850 3.0000 3.0000 96,600
May 22, 2024 3.0700 3.0900 2.9700 3.0800 3.0800 97,200
May 21, 2024 3.1200 3.1200 2.9700 3.0600 3.0600 97,000
May 20, 2024 2.9800 3.1100 2.9100 3.0500 3.0500 103,900
May 17, 2024 2.9000 3.0994 2.8910 3.0200 3.0200 92,400
May 16, 2024 2.8000 2.9000 2.6800 2.9000 2.9000 58,300
May 15, 2024 2.6800 2.9300 2.6400 2.7900 2.7900 140,700
May 14, 2024 2.6600 2.6934 2.6300 2.6800 2.6800 20,100
May 13, 2024 2.7200 2.7200 2.6000 2.6700 2.6700 17,400
May 10, 2024 2.7400 2.7400 2.5600 2.6700 2.6700 49,400
May 9, 2024 2.6440 2.7600 2.6300 2.7400 2.7400 65,200
May 8, 2024 2.6200 2.6900 2.5400 2.6500 2.6500 61,300
May 7, 2024 2.6100 2.6300 2.5500 2.5900 2.5900 31,200
May 6, 2024 2.6500 2.6900 2.5400 2.6000 2.6000 27,200
May 3, 2024 2.6800 2.7000 2.5900 2.6500 2.6500 26,800
May 2, 2024 2.5500 2.6900 2.5100 2.6700 2.6700 100,000
May 1, 2024 2.5400 2.5599 2.5000 2.5200 2.5200 53,500
Apr 30, 2024 2.5200 2.5700 2.5000 2.5000 2.5000 59,100
Apr 29, 2024 2.5200 2.5700 2.5000 2.5000 2.5000 66,300
Apr 26, 2024 2.5300 2.5500 2.5100 2.5100 2.5100 38,000
Apr 25, 2024 2.5900 2.5900 2.5300 2.5700 2.5700 56,400
Apr 24, 2024 2.7000 2.7000 2.5300 2.5900 2.5900 53,500
Apr 23, 2024 2.6700 2.7000 2.6300 2.7000 2.7000 30,000
Apr 22, 2024 2.6300 2.7300 2.5717 2.7000 2.7000 65,100
Apr 19, 2024 2.5300 2.6300 2.5200 2.6100 2.6100 86,000
Apr 18, 2024 2.5800 2.5955 2.5300 2.5300 2.5300 99,200
Apr 17, 2024 2.6000 2.6000 2.5400 2.5500 2.5500 49,600
Apr 16, 2024 2.5400 2.5800 2.5400 2.5700 2.5700 64,900
Apr 15, 2024 2.6200 2.6200 2.5500 2.5500 2.5500 109,200
Apr 12, 2024 2.6200 2.6700 2.5900 2.6000 2.6000 75,800
Apr 11, 2024 2.7000 2.7020 2.5900 2.6000 2.6000 59,400
Apr 10, 2024 2.6800 2.7300 2.6100 2.7000 2.7000 116,700
Apr 9, 2024 2.8000 2.8884 2.6800 2.7700 2.7700 56,100
Apr 8, 2024 2.7400 2.9400 2.6800 2.7400 2.7400 101,800
Apr 5, 2024 2.9400 2.9400 2.7300 2.7700 2.7700 111,700
Apr 4, 2024 2.8200 3.0500 2.7800 2.9600 2.9600 130,600
Apr 3, 2024 2.7600 2.8300 2.6200 2.7600 2.7600 310,900
Apr 2, 2024 2.7700 2.8500 2.6200 2.7700 2.7700 71,400
Apr 1, 2024 2.7000 2.8600 2.6000 2.8600 2.8600 78,100
Mar 28, 2024 2.6287 2.7000 2.6200 2.6900 2.6900 45,900
Mar 27, 2024 2.6700 2.6804 2.5800 2.6300 2.6300 52,600
Mar 26, 2024 2.7100 2.7300 2.5800 2.6500 2.6500 62,200
Mar 25, 2024 2.6300 2.7500 2.6300 2.6600 2.6600 92,300
Mar 22, 2024 2.5500 2.6950 2.5050 2.6100 2.6100 71,000
Mar 21, 2024 2.7200 2.8093 2.5500 2.5500 2.5500 76,900
Mar 20, 2024 2.5000 2.8700 2.4900 2.7600 2.7600 120,500
Mar 19, 2024 2.5300 2.5800 2.4600 2.4800 2.4800 82,300
Mar 18, 2024 2.5500 2.6500 2.5100 2.5100 2.5100 87,900
Mar 15, 2024 2.5100 2.6300 2.5000 2.5700 2.5700 138,900
Mar 14, 2024 2.5800 2.6100 2.5000 2.5100 2.5100 91,800
Mar 13, 2024 2.6200 2.7563 2.5600 2.6000 2.6000 72,300
Mar 12, 2024 2.8500 2.8750 2.5500 2.6200 2.6200 125,400
Mar 11, 2024 2.7000 2.9000 2.6800 2.8300 2.8300 120,600
Mar 8, 2024 2.6200 2.7000 2.5800 2.6600 2.6600 51,000
Mar 7, 2024 2.5400 2.6300 2.4700 2.6000 2.6000 248,600
Mar 6, 2024 2.5200 2.7075 2.4000 2.5100 2.5100 86,800
Mar 5, 2024 2.3600 2.5400 2.3600 2.4700 2.4700 84,100
Mar 4, 2024 2.4700 2.5099 2.3300 2.3600 2.3600 91,800
Mar 1, 2024 2.4600 2.5300 2.3600 2.4600 2.4600 114,600
Feb 29, 2024 2.5100 2.5400 2.3900 2.4500 2.4500 95,500
Feb 28, 2024 2.4900 2.5700 2.4450 2.4500 2.4500 96,200
Feb 27, 2024 2.5400 2.5800 2.4600 2.5200 2.5200 141,900
Feb 26, 2024 2.4700 2.5100 2.4300 2.4800 2.4800 64,500
Feb 23, 2024 2.4700 2.5400 2.4200 2.4500 2.4500 175,800
Feb 22, 2024 2.4500 2.5099 2.3950 2.4900 2.4900 89,800
Feb 21, 2024 2.4500 2.5400 2.4100 2.4500 2.4500 204,200
Feb 20, 2024 2.4600 2.5150 2.4400 2.4500 2.4500 77,000
Feb 16, 2024 2.5200 2.5700 2.4600 2.4800 2.4800 509,300
Feb 15, 2024 2.3900 2.5800 2.3900 2.5200 2.5200 319,700
Feb 14, 2024 2.5000 2.5000 2.3300 2.3600 2.3600 205,600
Feb 13, 2024 2.5700 2.5800 2.4200 2.4200 2.4200 276,400
Feb 12, 2024 2.5100 2.6361 2.5100 2.5700 2.5700 152,300
Feb 9, 2024 2.5000 2.5600 2.4200 2.5000 2.5000 168,600
Feb 8, 2024 2.5800 2.7100 2.5000 2.5000 2.5000 433,800
Feb 7, 2024 2.7500 2.7500 2.5700 2.5700 2.5700 644,400
Feb 6, 2024 2.6700 2.7500 2.6700 2.7100 2.7100 52,600
Feb 5, 2024 2.7600 2.7800 2.6500 2.6500 2.6500 113,700
Feb 2, 2024 2.7000 2.8500 2.7000 2.7800 2.7800 93,100
Feb 1, 2024 2.7400 2.7700 2.5900 2.7400 2.7400 106,100
Jan 31, 2024 2.9400 2.9600 2.5000 2.5000 2.5000 115,600
Jan 30, 2024 2.9800 3.0499 2.9200 2.9500 2.9500 44,500
Jan 29, 2024 3.0100 3.0500 2.9500 3.0300 3.0300 76,100
Jan 26, 2024 3.1200 3.1600 3.0200 3.0300 3.0300 85,400
Jan 25, 2024 3.0300 3.1200 2.9800 3.1200 3.1200 60,300
Jan 24, 2024 3.0400 3.0464 2.9750 3.0300 3.0300 57,900
Jan 23, 2024 3.1100 3.1100 3.0000 3.0100 3.0100 29,400
Jan 22, 2024 3.0700 3.1900 2.9800 3.0800 3.0800 85,200
Jan 19, 2024 3.0500 3.1600 2.9900 3.1600 3.1600 100,500
Jan 18, 2024 3.0500 3.1499 2.9801 3.0400 3.0400 87,000
Jan 17, 2024 2.9500 3.0300 2.9500 3.0000 3.0000 49,500
Jan 16, 2024 2.9800 3.0500 2.9700 2.9700 2.9700 55,200
Jan 12, 2024 3.1200 3.2050 2.9400 3.0200 3.0200 70,200
Jan 11, 2024 3.1600 3.2700 3.0700 3.0700 3.0700 94,800
Jan 10, 2024 3.1900 3.2300 3.1100 3.1200 3.1200 54,400
Jan 9, 2024 3.1200 3.1951 3.1000 3.1800 3.1800 55,000
Jan 8, 2024 3.1300 3.1850 3.0801 3.1600 3.1600 57,600
Jan 5, 2024 3.0500 3.2000 3.0100 3.1400 3.1400 188,600
Jan 4, 2024 3.0200 3.1300 2.9500 3.0600 3.0600 52,200
Jan 3, 2024 3.1100 3.1199 2.9501 2.9600 2.9600 109,600
Jan 2, 2024 3.0300 3.3000 3.0300 3.1100 3.1100 151,000
Dec 29, 2023 3.1600 3.3530 3.0000 3.0300 3.0300 253,700
Dec 28, 2023 3.4500 3.5400 3.2404 3.3400 3.3400 65,600
Dec 27, 2023 3.4600 3.5500 3.3600 3.4700 3.4700 71,600
Dec 26, 2023 3.6700 3.7100 3.3800 3.4500 3.4500 104,800
Dec 22, 2023 3.5100 3.9800 3.2500 3.6400 3.6400 219,500
Dec 21, 2023 3.4800 3.7499 3.4200 3.5400 3.5400 136,200
Dec 20, 2023 3.4500 3.9900 3.3200 3.4400 3.4400 229,800
Dec 19, 2023 3.2100 3.5000 3.1500 3.5000 3.5000 124,800
Dec 18, 2023 2.9900 3.2300 2.9800 3.2000 3.2000 148,300
Dec 15, 2023 3.2100 3.3900 2.9100 3.1000 3.1000 372,200
Dec 14, 2023 2.7800 3.6500 2.7300 3.1500 3.1500 316,500
Dec 13, 2023 2.6100 2.7300 2.5100 2.7300 2.7300 170,000
Dec 12, 2023 2.3500 2.7000 2.3500 2.5900 2.5900 170,100
Dec 11, 2023 2.5500 2.6500 2.3000 2.3500 2.3500 300,700
Dec 8, 2023 2.6400 2.6900 2.5000 2.5700 2.5700 122,400
Dec 7, 2023 2.7100 2.7400 2.6000 2.6900 2.6900 72,400
Dec 6, 2023 2.7300 2.7300 2.6000 2.6900 2.6900 65,600
Dec 5, 2023 2.7600 2.7800 2.6300 2.7300 2.7300 72,700
Dec 4, 2023 2.6200 2.8000 2.5200 2.7600 2.7600 188,300
Dec 1, 2023 2.7100 2.7800 2.5100 2.6700 2.6700 118,600
Nov 30, 2023 2.7700 2.8299 2.6600 2.7000 2.7000 46,300
Nov 29, 2023 2.6000 2.8700 2.6000 2.7500 2.7500 96,400
Nov 28, 2023 2.7600 2.8100 2.6600 2.6700 2.6700 44,700
Nov 27, 2023 2.9200 2.9200 2.7500 2.7500 2.7500 54,700
Nov 24, 2023 2.9100 2.9400 2.9000 2.9100 2.9100 15,900
Nov 22, 2023 2.9900 2.9900 2.9100 2.9100 2.9100 54,000
Nov 21, 2023 3.0200 3.0300 2.9200 2.9900 2.9900 98,100
Nov 20, 2023 2.9100 3.0500 2.9000 3.0100 3.0100 184,400
Nov 17, 2023 3.0000 3.0800 2.8708 2.9700 2.9700 120,300
Nov 16, 2023 2.8500 3.1000 2.8200 2.9800 2.9800 116,400
Nov 15, 2023 3.1000 3.2417 2.8200 2.9100 2.9100 206,600
Nov 14, 2023 2.5900 2.9800 2.5900 2.9800 2.9800 191,100
Nov 13, 2023 2.6400 2.7200 2.2800 2.6000 2.6000 183,400
Nov 10, 2023 2.7600 2.7600 2.5100 2.6500 2.6500 137,100
Nov 9, 2023 2.7400 2.8800 2.5000 2.5600 2.5600 169,900
Nov 8, 2023 2.8000 2.8455 2.6400 2.7800 2.7800 122,100
Nov 7, 2023 2.5000 2.8200 2.4000 2.7500 2.7500 251,800
Nov 6, 2023 2.2900 2.5700 2.1600 2.4500 2.4500 369,600
Nov 3, 2023 2.2900 2.3800 2.0491 2.2300 2.2300 285,200
Nov 2, 2023 2.1900 2.2694 2.0900 2.1500 2.1500 365,700
Nov 1, 2023 3.1000 3.1099 2.0900 2.0900 2.0900 517,000
Oct 31, 2023 3.5100 3.5100 3.0200 3.1500 3.1500 197,100
Oct 30, 2023 3.2800 3.3950 3.1500 3.3800 3.3800 109,500
Oct 27, 2023 3.1200 3.2400 3.0000 3.1200 3.1200 128,000
Oct 26, 2023 3.0000 3.1400 2.8300 3.0900 3.0900 140,100
Oct 25, 2023 2.9900 3.0600 2.8200 2.9800 2.9800 86,400
Oct 24, 2023 2.9300 3.0300 2.7500 2.9900 2.9900 123,200
Oct 23, 2023 2.9300 3.0600 2.7900 2.8600 2.8600 127,700
Oct 20, 2023 3.2500 3.2500 2.9200 2.9700 2.9700 152,200
Oct 19, 2023 3.6400 3.7200 3.2500 3.2500 3.2500 54,500
Oct 18, 2023 3.9100 4.0800 3.5703 3.6000 3.6000 89,900

Related Tickers