Blue Ridge Bankshares Inc (BRBS) Historical Stock Data

2.64 ↓0.01 (-0.38%)

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

Historical Data

In the past 30 trading days, BRBS is down -0.01% a day on average. There have been 14 days where Blue Ridge Bankshares Inc closed green and 16 days where BRBS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	2.94	2.77	↓$0.17 (-5.78%)	2.73	2.94	111.71K
2024-04-04	2.82	2.96	↑$0.14 (4.96%)	2.78	3.05	130.64K
2024-04-03	2.76	2.76	↑$0.00 (0.00%)	2.62	2.83	310.40K
2024-04-02	2.77	2.77	↑$0.00 (0.00%)	2.62	2.85	71.42K
2024-04-01	2.70	2.86	↑$0.16 (5.93%)	2.60	2.86	78.19K
2024-03-29	2.63	2.69	↑$0.06 (2.33%)	2.62	2.70	45.89K
2024-03-28	2.63	2.69	↑$0.06 (2.33%)	2.62	2.70	45.87K
2024-03-27	2.67	2.63	↓$0.04 (-1.50%)	2.58	2.68	52.59K
2024-03-26	2.71	2.65	↓$0.06 (-2.21%)	2.58	2.73	62.25K
2024-03-25	2.63	2.66	↑$0.03 (1.14%)	2.63	2.75	92.34K