Blue Ridge Bankshares Inc (BRBS) Historical Stock Data

3.02 ↑0.12 (4.14%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BRBS is up 0.09% a day on average. There have been 13 days where Blue Ridge Bankshares Inc closed green and 17 days where BRBS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	2.90	3.02	↑$0.12 (4.14%)	2.89	3.10	92.42K
2024-05-16	2.80	2.90	↑$0.10 (3.57%)	2.68	2.90	58.25K
2024-05-15	2.68	2.79	↑$0.11 (4.10%)	2.64	2.93	140.67K
2024-05-14	2.66	2.68	↑$0.02 (0.75%)	2.63	2.69	20.09K
2024-05-13	2.72	2.67	↓$0.05 (-1.84%)	2.60	2.72	17.44K
2024-05-10	2.74	2.67	↓$0.07 (-2.55%)	2.56	2.74	49.35K
2024-05-09	2.64	2.74	↑$0.10 (3.63%)	2.63	2.76	65.16K
2024-05-08	2.62	2.65	↑$0.03 (1.15%)	2.54	2.69	61.29K
2024-05-07	2.61	2.59	↓$0.02 (-0.77%)	2.55	2.63	31.22K
2024-05-06	2.65	2.60	↓$0.05 (-1.89%)	2.54	2.69	27.20K
2024-05-03	2.68	2.65	↓$0.03 (-1.12%)	2.59	2.70	26.84K
2024-05-02	2.55	2.67	↑$0.12 (4.71%)	2.51	2.69	100.05K
2024-05-01	2.54	2.52	↓$0.02 (-0.79%)	2.50	2.56	53.46K
2024-04-30	2.52	2.50	↓$0.02 (-0.79%)	2.50	2.57	59.15K
2024-04-29	2.52	2.50	↓$0.02 (-0.79%)	2.50	2.57	66.34K
2024-04-26	2.53	2.51	↓$0.02 (-0.79%)	2.51	2.55	38.05K
2024-04-25	2.59	2.57	↓$0.02 (-0.77%)	2.53	2.59	56.45K
2024-04-24	2.70	2.59	↓$0.11 (-4.07%)	2.53	2.70	53.53K
2024-04-23	2.67	2.70	↑$0.03 (1.12%)	2.63	2.70	30.01K
2024-04-22	2.63	2.70	↑$0.07 (2.66%)	2.57	2.73	65.15K
2024-04-19	2.53	2.61	↑$0.08 (3.16%)	2.52	2.63	86.30K
2024-04-18	2.58	2.53	↓$0.05 (-1.94%)	2.53	2.60	99.21K
2024-04-17	2.60	2.55	↓$0.05 (-1.92%)	2.54	2.60	49.60K
2024-04-16	2.54	2.57	↑$0.03 (1.18%)	2.54	2.58	64.90K
2024-04-15	2.62	2.55	↓$0.07 (-2.67%)	2.55	2.62	109.25K
2024-04-12	2.62	2.60	↓$0.02 (-0.76%)	2.59	2.67	75.77K
2024-04-11	2.70	2.60	↓$0.10 (-3.70%)	2.59	2.70	59.40K
2024-04-10	2.68	2.70	↑$0.02 (0.75%)	2.61	2.73	116.66K
2024-04-09	2.80	2.77	↓$0.03 (-1.07%)	2.68	2.89	56.11K
2024-04-08	2.74	2.74	↑$0.00 (0.00%)	2.68	2.94	101.75K