Blue Ridge Bankshares Inc (BRBS) Historical Stock Data
3.55 ↓0.05 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRBS is up 0.49% a day on average. There have been 16 days where Blue Ridge Bankshares Inc closed green and 14 days where BRBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.64 | 3.55 | ↓$0.09 (-2.47%) | 3.53 | 3.65 | 346.80K |
| 2024-11-21 | 3.56 | 3.60 | ↑$0.04 (1.12%) | 3.56 | 3.69 | 583.03K |
| 2024-11-20 | 3.58 | 3.56 | ↓$0.02 (-0.56%) | 3.50 | 3.60 | 283.11K |
| 2024-11-19 | 3.43 | 3.58 | ↑$0.15 (4.37%) | 3.42 | 3.59 | 549.54K |
| 2024-11-18 | 3.48 | 3.45 | ↓$0.03 (-0.86%) | 3.42 | 3.51 | 181.77K |
| 2024-11-15 | 3.53 | 3.45 | ↓$0.08 (-2.27%) | 3.42 | 3.58 | 230.53K |
| 2024-11-14 | 3.62 | 3.54 | ↓$0.08 (-2.21%) | 3.49 | 3.64 | 233.92K |
| 2024-11-13 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.60 | 3.68 | 287.75K |
| 2024-11-12 | 3.55 | 3.60 | ↑$0.05 (1.41%) | 3.55 | 3.68 | 471.47K |
| 2024-11-11 | 3.27 | 3.55 | ↑$0.28 (8.56%) | 3.27 | 3.62 | 619.47K |
| 2024-11-08 | 3.10 | 3.22 | ↑$0.12 (3.87%) | 3.06 | 3.23 | 284.75K |
| 2024-11-07 | 3.14 | 3.12 | ↓$0.02 (-0.64%) | 3.11 | 3.23 | 237.63K |
| 2024-11-06 | 2.90 | 3.21 | ↑$0.31 (10.69%) | 2.90 | 3.22 | 1.22M |
| 2024-11-05 | 2.77 | 2.78 | ↑$0.01 (0.36%) | 2.73 | 2.84 | 718.65K |
| 2024-11-04 | 2.80 | 2.75 | ↓$0.05 (-1.79%) | 2.73 | 2.81 | 673.53K |
| 2024-11-01 | 2.81 | 2.77 | ↓$0.04 (-1.42%) | 2.73 | 2.84 | 807.04K |
| 2024-10-31 | 2.90 | 2.80 | ↓$0.10 (-3.45%) | 2.79 | 2.96 | 565.21K |
| 2024-10-30 | 3.09 | 2.88 | ↓$0.21 (-6.80%) | 2.80 | 3.09 | 1.88M |
| 2024-10-29 | 2.93 | 2.96 | ↑$0.03 (1.02%) | 2.90 | 3.03 | 451.66K |
| 2024-10-28 | 2.95 | 2.93 | ↓$0.02 (-0.68%) | 2.91 | 2.98 | 417.40K |
| 2024-10-25 | 2.89 | 2.94 | ↑$0.05 (1.73%) | 2.86 | 2.97 | 462.07K |
| 2024-10-24 | 2.83 | 2.90 | ↑$0.07 (2.47%) | 2.83 | 2.90 | 287.42K |
| 2024-10-23 | 2.82 | 2.83 | ↑$0.01 (0.35%) | 2.82 | 2.88 | 432.14K |
| 2024-10-22 | 2.84 | 2.82 | ↓$0.02 (-0.70%) | 2.81 | 2.87 | 373.89K |
| 2024-10-21 | 2.80 | 2.83 | ↑$0.03 (1.07%) | 2.79 | 2.86 | 408.05K |
| 2024-10-18 | 2.86 | 2.82 | ↓$0.04 (-1.40%) | 2.78 | 2.91 | 246.41K |
| 2024-10-17 | 2.86 | 2.86 | ↑$0.00 (0.00%) | 2.83 | 2.87 | 101.63K |
| 2024-10-16 | 2.84 | 2.84 | ↑$0.00 (0.00%) | 2.82 | 2.94 | 372.58K |
| 2024-10-15 | 2.76 | 2.83 | ↑$0.07 (2.54%) | 2.76 | 2.87 | 834.84K |
| 2024-10-14 | 2.73 | 2.77 | ↑$0.04 (1.47%) | 2.73 | 2.81 | 278.72K |
Create an account or log in to view more rows.
$BRBS lets see if it can hold the line
$BRBS Move up
let's buy
$BRBS push baby push!
$BRBS It’s that TIME!! To Double down!
$BRBS good place to average up
$BRBS puts r going to print tomorrow
$BRBS omg this is bullshit
$BRBS trash
$BRBS search and destroy bears!!
$BRBS Felling good about next week!!