Blue Ridge Bankshare (NY: BRBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.382	9.382	9.382	9.382	326	-0.05(-0.56%)
Jul 30, 2020	9.548	9.548	9.435	9.435	4,217	+0.16(+1.76%)
Jul 29, 2020	9.272	9.272	9.272	9.272	184	+0.00(+0.00%)
Jul 28, 2020	9.272	9.272	9.269	9.272	1,093	+0.05(+0.50%)
Jul 27, 2020	9.180	9.364	9.180	9.226	2,707	+0.05(+0.50%)
Jul 24, 2020	9.193	9.193	9.180	9.180	490	-0.01(-0.13%)
Jul 23, 2020	9.181	9.474	9.181	9.193	1,231	-0.27(-2.81%)
Jul 22, 2020	9.483	9.483	9.459	9.459	2,020	-0.02(-0.26%)
Jul 21, 2020	9.197	9.483	9.197	9.483	2,663	+0.35(+3.79%)
Jul 20, 2020	9.574	9.574	9.136	9.136	4,815	-0.35(-3.72%)
Jul 17, 2020	9.489	9.489	9.489	9.489	164	+0.00(+0.00%)
Jul 16, 2020	9.489	9.489	9.489	9.489	52	+0.00(+0.00%)
Jul 15, 2020	9.501	9.501	9.489	9.489	486	+0.18(+1.89%)
Jul 14, 2020	9.276	9.313	9.276	9.313	705	+0.04(+0.39%)
Jul 13, 2020	9.276	9.276	9.276	9.276	332	+0.01(+0.07%)
Jul 10, 2020	9.270	9.270	9.270	9.270	164	+0.00(+0.00%)
Jul 09, 2020	9.124	9.270	9.124	9.270	1,747	+0.13(+1.43%)
Jul 08, 2020	9.161	9.161	9.139	9.139	1,995	+0.00(+0.00%)
Jul 07, 2020	8.826	9.139	8.826	9.139	812	-0.13(-1.41%)
Jul 06, 2020	9.264	9.270	8.942	9.270	11,863	+0.01(+0.07%)
Jul 02, 2020	9.398	9.489	9.234	9.264	51,128	-0.12(-1.23%)
Jul 01, 2020	9.453	9.580	9.380	9.380	2,104	+0.13(+1.38%)
Jun 30, 2020	9.307	9.414	9.252	9.252	1,648	+0.01(+0.07%)
Jun 29, 2020	9.562	9.562	9.246	9.246	2,235	-0.43(-4.40%)
Jun 26, 2020	9.215	9.671	9.215	9.671	33,537	+0.45(+4.88%)
Jun 25, 2020	9.361	9.416	9.221	9.221	2,975	-0.14(-1.50%)
Jun 24, 2020	9.562	9.562	9.215	9.361	3,669	+0.15(+1.59%)
Jun 23, 2020	9.519	9.519	9.215	9.215	1,593	-0.30(-3.19%)
Jun 22, 2020	9.939	9.939	9.124	9.519	9,699	+0.40(+4.33%)
Jun 19, 2020	9.884	10.18	9.124	9.124	63,458	-1.10(-10.77%)
Jun 18, 2020	9.763	10.59	9.732	10.22	48,453	+0.55(+5.66%)
Jun 17, 2020	9.732	9.793	9.580	9.678	13,449	+0.04(+0.38%)
Jun 16, 2020	9.641	9.641	9.641	9.641	440	+0.33(+3.53%)
Jun 15, 2020	9.732	9.732	9.221	9.313	6,260	+0.13(+1.39%)
Jun 12, 2020	9.489	9.489	9.124	9.185	46,689	-0.43(-4.43%)
Jun 11, 2020	9.519	9.611	9.416	9.611	8,155	+0.18(+1.94%)
Jun 10, 2020	9.538	9.544	9.428	9.428	39,742	-0.01(-0.06%)
Jun 09, 2020	9.434	9.434	9.434	9.434	1,555	-0.01(-0.13%)
Jun 08, 2020	9.696	9.696	9.446	9.446	7,075	+0.01(+0.13%)
Jun 05, 2020	9.489	9.578	9.434	9.434	3,781	+0.01(+0.06%)
Jun 04, 2020	9.258	9.519	9.255	9.428	6,076	+0.01(+0.06%)
Jun 03, 2020	9.033	9.428	9.033	9.422	20,009	+0.72(+8.25%)
Jun 02, 2020	8.954	9.118	8.704	8.704	5,328	+0.01(+0.07%)
Jun 01, 2020	8.914	8.914	8.698	8.698	4,575	-0.18(-2.05%)
May 29, 2020	8.881	8.881	8.881	8.881	1,972	+0.00(+0.00%)
May 28, 2020	9.066	9.066	8.881	8.881	1,007	-0.11(-1.18%)
May 27, 2020	8.987			8.987	187	+0.00(+0.00%)
May 26, 2020	8.972	8.987	8.850	8.987	1,454	-0.05(-0.51%)
May 22, 2020	9.033	9.033	9.033	9.033	328	+0.00(+0.00%)
May 21, 2020	9.033	9.033	9.033	9.033	2,732	-0.09(-1.00%)
May 20, 2020	9.307	9.307	9.124	9.124	835	-0.05(-0.50%)
May 19, 2020	9.811	9.811	9.130	9.170	1,629	+0.10(+1.07%)
May 18, 2020	9.124	9.124	9.072	9.072	2,643	-0.05(-0.50%)
May 15, 2020	9.033	9.118	8.978	9.118	3,288	+0.09(+0.94%)
May 14, 2020	9.307	9.303	9.033	9.033	11,626	+0.02(+0.20%)
May 13, 2020	9.130	9.179	9.015	9.015	6,222	-0.16(-1.79%)
May 12, 2020	9.273	9.386	9.111	9.179	6,646	-0.64(-6.51%)
May 11, 2020	9.817	9.817	9.817	9.817	868	+0.00(+0.00%)
May 08, 2020	9.732	9.817	9.465	9.817	5,589	+0.10(+1.06%)
May 07, 2020	9.763	9.793	9.708	9.714	10,442	-0.01(-0.13%)
May 06, 2020	9.769	9.769	9.726	9.726	3,291	-0.07(-0.68%)
May 05, 2020	9.793	9.793	9.738	9.793	11,799	+0.00(+0.00%)
May 04, 2020	9.763	9.793	9.744	9.793	1,283	+0.07(+0.75%)
May 01, 2020	9.732	9.793	9.720	9.720	3,288	+0.13(+1.40%)
Apr 30, 2020	9.556	9.586	9.556	9.586	3,861	+0.16(+1.68%)
Apr 29, 2020	9.726	9.732	9.428	9.428	5,313	-0.29(-3.00%)
Apr 28, 2020	9.718	9.720	9.707	9.720	3,187	-0.01(-0.12%)
Apr 27, 2020	9.732	9.732	9.732	9.732	88	+0.00(+0.00%)
Apr 24, 2020	9.696	9.757	9.671	9.732	7,069	+0.01(+0.13%)
Apr 23, 2020	9.720	9.720	9.671	9.720	3,720	-0.07(-0.75%)
Apr 22, 2020	9.793	9.793	9.793	9.793	164	+0.07(+0.75%)
Apr 21, 2020	9.732	9.793	9.720	9.720	7,636	+0.09(+0.92%)
Apr 20, 2020	9.620	9.632	9.620	9.632	1,414	-0.02(-0.22%)
Apr 17, 2020	9.674	9.674	9.653	9.653	826	-0.02(-0.22%)
Apr 16, 2020	9.589	9.674	9.589	9.674	893	+0.04(+0.44%)
Apr 15, 2020	9.589	9.632	9.589	9.632	3,279	-0.01(-0.13%)
Apr 14, 2020	9.614	9.644	9.614	9.644	9,251	+0.04(+0.38%)
Apr 13, 2020	9.221	9.644	9.221	9.608	1,999	-0.07(-0.69%)
Apr 09, 2020	9.674	9.674	9.663	9.674	2,480	+0.04(+0.38%)
Apr 08, 2020	9.656	9.674	9.638	9.638	8,006	-0.02(-0.19%)
Apr 07, 2020	9.647	9.656	9.647	9.656	1,648	+0.02(+0.19%)
Apr 06, 2020	9.668	9.668	9.547	9.638	10,593	+0.04(+0.44%)
Apr 03, 2020	9.596	9.596	9.595	9.595	330	+0.02(+0.25%)
Apr 02, 2020	9.571	9.571	9.571	9.571	190	-0.07(-0.75%)
Apr 01, 2020	9.644			9.644	104	+0.00(+0.00%)
Mar 31, 2020	9.674	9.674	9.644	9.644	4,209	-0.02(-0.25%)
Mar 30, 2020	9.649	9.668	9.649	9.668	4,267	+0.02(+0.25%)
Mar 27, 2020	9.505	9.644	9.493	9.644	9,592	+0.30(+3.17%)
Mar 26, 2020	9.317	9.372	9.269	9.348	11,532	-0.02(-0.26%)
Mar 25, 2020	9.565	9.565	8.961	9.372	6,660	-0.25(-2.58%)
Mar 24, 2020	9.674	9.674	9.620	9.620	1,132	-0.08(-0.87%)
Mar 23, 2020	9.704	9.704	9.704	9.704	66	+0.00(+0.00%)
Mar 20, 2020	9.529	9.704	9.227	9.704	2,480	+0.03(+0.31%)
Mar 19, 2020	9.735	9.741	9.674	9.674	1,738	-0.06(-0.62%)
Mar 18, 2020	9.988	10.07	9.722	9.735	9,531	-0.33(-3.30%)
Mar 17, 2020	10.25	10.28	10.07	10.07	2,995	+0.09(+0.94%)
Mar 16, 2020	9.973	9.973	9.973	9.973	272	-0.49(-4.65%)
Mar 13, 2020	10.43	10.96	10.43	10.46	2,480	+0.03(+0.29%)
Mar 12, 2020	10.43	10.43	10.43	10.43	1,213	-1.65(-13.66%)
Mar 11, 2020	11.50	12.08	11.50	12.08	1,675	+0.14(+1.16%)
Mar 10, 2020	12.20	12.20	11.30	11.94	1,240	+0.00(+0.00%)
Mar 09, 2020	11.97	11.97	11.94	11.94	1,075	-0.15(-1.20%)
Mar 06, 2020	12.09	12.09	12.09	12.09	330	-0.06(-0.47%)
Mar 05, 2020	12.00	12.14	12.00	12.14	3,024	+0.04(+0.32%)
Mar 04, 2020	12.10	12.10	12.10	12.10	2,480	-0.08(-0.65%)
Mar 03, 2020	12.16	12.36	12.16	12.18	8,507	-0.18(-1.47%)
Mar 02, 2020	12.24	12.39	12.24	12.37	1,695	+0.15(+1.19%)
Feb 28, 2020	12.55	12.55	12.17	12.22	14,554	-0.09(-0.69%)
Feb 27, 2020	12.30	12.30	12.30	12.30	1,969	-0.09(-0.73%)
Feb 26, 2020	12.28	12.55	12.28	12.39	11,314	-0.13(-1.06%)
Feb 25, 2020	12.53	12.53	12.53	12.53	82	+0.00(+0.00%)
Feb 24, 2020	12.64	12.64	12.36	12.53	3,364	+0.12(+0.97%)
Feb 21, 2020	12.41	12.41	12.41	12.41	165	+0.00(+0.00%)
Feb 20, 2020	12.41	12.41	12.41	12.41	8,868	+0.07(+0.59%)
Feb 19, 2020	12.55	12.69	12.33	12.33	12,529	-0.33(-2.63%)
Feb 18, 2020	13.00	13.00	12.67	12.67	2,550	-0.63(-4.77%)
Feb 14, 2020	12.39	13.30	12.39	13.30	8,600	+0.97(+7.84%)
Feb 13, 2020	12.35	12.35	12.33	12.33	830	-0.36(-2.86%)
Feb 12, 2020	12.73	12.73	12.70	12.70	4,379	-0.04(-0.29%)
Feb 11, 2020	12.73	12.73	12.73	12.73	11,577	-0.11(-0.85%)
Feb 10, 2020	12.84	12.84	12.84	12.84	496	+0.03(+0.26%)
Feb 07, 2020	12.81	12.81	12.81	12.81	165	+0.00(+0.00%)
Feb 06, 2020	12.82	12.85	12.79	12.81	1,806	+0.01(+0.10%)
Feb 05, 2020	12.80	12.80	12.80	12.80	947	-0.18(-1.37%)
Feb 04, 2020	12.79	13.00	12.77	12.97	8,484	-0.01(-0.06%)
Feb 03, 2020	13.00	13.00	12.98	12.98	2,566	-0.10(-0.79%)
Jan 31, 2020	13.07	13.09	12.82	13.08	13,231	+0.08(+0.65%)
Jan 30, 2020	12.88	13.03	12.88	13.00	18,034	+0.00(+0.00%)
Jan 28, 2020		13.00	13.00	13.00	0	+0.12(+0.94%)
Jan 27, 2020	12.88	12.88	12.88	12.88	1,213	+0.00(+0.00%)
Jan 24, 2020	12.88	12.88	12.88	12.88	165	-0.07(-0.51%)
Jan 22, 2020		12.94	12.94	12.94	0	+0.00(+0.00%)
Jan 21, 2020	13.00	13.00	12.83	12.94	4,614	+0.13(+1.01%)
Jan 17, 2020	13.00	13.00	12.81	12.81	1,653	-0.18(-1.42%)
Jan 16, 2020	12.87	13.00	12.87	13.00	1,668	+0.09(+0.68%)
Jan 15, 2020	12.91	12.91	12.91	12.91	375	-0.09(-0.68%)
Jan 14, 2020	12.75	13.00	12.75	13.00	2,391	+0.15(+1.18%)
Jan 13, 2020	12.85	12.85	12.85	12.85	2,017	+0.00(+0.00%)
Jan 10, 2020	12.84	12.85	12.84	12.85	826	+0.15(+1.15%)
Jan 09, 2020	12.64	12.80	12.64	12.70	1,999	+0.13(+1.01%)
Jan 08, 2020	12.69	12.69	12.55	12.58	2,189	-0.27(-2.12%)
Jan 07, 2020	12.70	12.85	12.70	12.85	4,496	+0.20(+1.56%)
Jan 06, 2020	12.69	12.69	12.65	12.65	352	+0.03(+0.26%)
Jan 03, 2020	12.68	12.68	12.62	12.62	992	+0.07(+0.58%)
Jan 02, 2020	12.67	12.90	12.55	12.55	8,719	-0.12(-0.95%)
Dec 31, 2019	12.39	12.67	12.36	12.67	11,908	+0.36(+2.90%)
Dec 30, 2019	12.42	12.54	12.31	12.31	14,603	-0.15(-1.17%)
Dec 27, 2019	12.61	12.61	12.46	12.46	1,157	-0.16(-1.28%)
Dec 26, 2019	12.62	12.62	12.62	12.62	995	+0.09(+0.76%)
Dec 24, 2019	13.91	13.91	12.44	12.52	16,208	-0.48(-3.67%)