Canada markets closed

Blue Ridge Bankshares, Inc. (BRBS)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.5100-0.0600 (-2.33%)
At close: 04:00PM EDT
2.6300 +0.12 (+4.78%)
After hours: 07:33PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242.53002.55002.51002.51002.510038,000
Apr 25, 20242.59002.59002.53002.57002.570056,400
Apr 24, 20242.70002.70002.53002.59002.590053,500
Apr 23, 20242.67002.70002.63002.70002.700030,000
Apr 22, 20242.63002.73002.57172.70002.700065,100
Apr 19, 20242.53002.63002.52002.61002.610086,000
Apr 18, 20242.58002.59552.53002.53002.530099,200
Apr 17, 20242.60002.60002.54002.55002.550049,600
Apr 16, 20242.54002.58002.54002.57002.570064,900
Apr 15, 20242.62002.62002.55002.55002.5500109,200
Apr 12, 20242.62002.67002.59002.60002.600075,800
Apr 11, 20242.70002.70202.59002.60002.600059,400
Apr 10, 20242.68002.73002.61002.70002.7000116,700
Apr 09, 20242.80002.88842.68002.77002.770056,100
Apr 08, 20242.74002.94002.68002.74002.7400101,800
Apr 05, 20242.94002.94002.73002.77002.7700111,700
Apr 04, 20242.82003.05002.78002.96002.9600130,600
Apr 03, 20242.76002.83002.62002.76002.7600310,900
Apr 02, 20242.77002.85002.62002.77002.770071,400
Apr 01, 20242.70002.86002.60002.86002.860078,100
Mar 28, 20242.62872.70002.62002.69002.690045,900
Mar 27, 20242.67002.68042.58002.63002.630052,600
Mar 26, 20242.71002.73002.58002.65002.650062,200
Mar 25, 20242.63002.75002.63002.66002.660092,300
Mar 22, 20242.55002.69502.50502.61002.610071,000
Mar 21, 20242.72002.80932.55002.55002.550076,900
Mar 20, 20242.50002.87002.49002.76002.7600120,500
Mar 19, 20242.53002.58002.46002.48002.480082,300
Mar 18, 20242.55002.65002.51002.51002.510087,900
Mar 15, 20242.51002.63002.50002.57002.5700138,900
Mar 14, 20242.58002.61002.50002.51002.510091,800
Mar 13, 20242.62002.75632.56002.60002.600072,300
Mar 12, 20242.85002.87502.55002.62002.6200125,400
Mar 11, 20242.70002.90002.68002.83002.8300120,600
Mar 08, 20242.62002.70002.58002.66002.660051,000
Mar 07, 20242.54002.63002.47002.60002.6000248,600
Mar 06, 20242.52002.70752.40002.51002.510086,800
Mar 05, 20242.36002.54002.36002.47002.470084,100
Mar 04, 20242.47002.50992.33002.36002.360091,800
Mar 01, 20242.46002.53002.36002.46002.4600114,600
Feb 29, 20242.51002.54002.39002.45002.450095,500
Feb 28, 20242.49002.57002.44502.45002.450096,200
Feb 27, 20242.54002.58002.46002.52002.5200141,900
Feb 26, 20242.47002.51002.43002.48002.480064,500
Feb 23, 20242.47002.54002.42002.45002.4500175,800
Feb 22, 20242.45002.50992.39502.49002.490089,800
Feb 21, 20242.45002.54002.41002.45002.4500204,200
Feb 20, 20242.46002.51502.44002.45002.450077,000
Feb 16, 20242.52002.57002.46002.48002.4800509,300
Feb 15, 20242.39002.58002.39002.52002.5200319,700
Feb 14, 20242.50002.50002.33002.36002.3600205,600
Feb 13, 20242.57002.58002.42002.42002.4200276,400
Feb 12, 20242.51002.63612.51002.57002.5700152,300
Feb 09, 20242.50002.56002.42002.50002.5000168,600
Feb 08, 20242.58002.71002.50002.50002.5000433,800
Feb 07, 20242.75002.75002.57002.57002.5700644,400
Feb 06, 20242.67002.75002.67002.71002.710052,600
Feb 05, 20242.76002.78002.65002.65002.6500113,700
Feb 02, 20242.70002.85002.70002.78002.780093,100
Feb 01, 20242.74002.77002.59002.74002.7400106,100
Jan 31, 20242.94002.96002.50002.50002.5000115,600
Jan 30, 20242.98003.04992.92002.95002.950044,500
Jan 29, 20243.01003.05002.95003.03003.030076,100
Jan 26, 20243.12003.16003.02003.03003.030085,400
Jan 25, 20243.03003.12002.98003.12003.120060,300
Jan 24, 20243.04003.04642.97503.03003.030057,900
Jan 23, 20243.11003.11003.00003.01003.010029,400
Jan 22, 20243.07003.19002.98003.08003.080085,200
Jan 19, 20243.05003.16002.99003.16003.1600100,500
Jan 18, 20243.05003.14992.98013.04003.040087,000
Jan 17, 20242.95003.03002.95003.00003.000049,500
Jan 16, 20242.98003.05002.97002.97002.970055,200
Jan 12, 20243.12003.20502.94003.02003.020070,200
Jan 11, 20243.16003.27003.07003.07003.070094,800
Jan 10, 20243.19003.23003.11003.12003.120054,400
Jan 09, 20243.12003.19513.10003.18003.180055,000
Jan 08, 20243.13003.18503.08013.16003.160057,600
Jan 05, 20243.05003.20003.01003.14003.1400188,600
Jan 04, 20243.02003.13002.95003.06003.060052,200
Jan 03, 20243.11003.11992.95012.96002.9600109,600
Jan 02, 20243.03003.30003.03003.11003.1100151,000
Dec 29, 20233.16003.35303.00003.03003.0300253,700
Dec 28, 20233.45003.54003.24043.34003.340065,600
Dec 27, 20233.46003.55003.36003.47003.470071,600
Dec 26, 20233.67003.71003.38003.45003.4500104,800
Dec 22, 20233.51003.98003.25003.64003.6400219,500
Dec 21, 20233.48003.74993.42003.54003.5400136,200
Dec 20, 20233.45003.99003.32003.44003.4400229,800
Dec 19, 20233.21003.50003.15003.50003.5000124,800
Dec 18, 20232.99003.23002.98003.20003.2000148,300
Dec 15, 20233.21003.39002.91003.10003.1000372,200
Dec 14, 20232.78003.65002.73003.15003.1500316,500
Dec 13, 20232.61002.73002.51002.73002.7300170,000
Dec 12, 20232.35002.70002.35002.59002.5900170,100
Dec 11, 20232.55002.65002.30002.35002.3500300,700
Dec 08, 20232.64002.69002.50002.57002.5700122,400
Dec 07, 20232.71002.74002.60002.69002.690072,400
Dec 06, 20232.73002.73002.60002.69002.690065,600
Dec 05, 20232.76002.78002.63002.73002.730072,700
Dec 04, 20232.62002.80002.52002.76002.7600188,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...