Blue Ridge Bankshare (NY: BRBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	10.03	10.03	9.500	9.670	21,740	-0.27(-2.72%)
Apr 27, 2023	9.720	9.940	9.350	9.940	79,901	+0.36(+3.76%)
Apr 26, 2023	9.800	9.860	9.200	9.580	85,380	-0.07(-0.73%)
Apr 25, 2023	10.00	10.09	9.540	9.650	27,057	-0.41(-4.08%)
Apr 24, 2023	10.03	10.08	9.980	10.06	16,572	+0.03(+0.30%)
Apr 21, 2023	10.00	10.08	9.948	10.03	22,583	-0.03(-0.30%)
Apr 20, 2023	10.02	10.07	9.940	10.06	9,313	+0.05(+0.50%)
Apr 19, 2023	9.950	10.08	9.950	10.01	17,074	+0.00(+0.00%)
Apr 18, 2023	10.00	10.04	9.808	10.01	35,243	+0.00(+0.00%)
Apr 17, 2023	9.940	10.10	9.860	10.01	27,346	+0.01(+0.10%)
Apr 14, 2023	10.14	10.24	9.850	10.00	38,240	-0.12(-1.19%)
Apr 13, 2023	10.26	10.26	10.03	10.12	13,166	-0.04(-0.39%)
Apr 12, 2023	10.39	10.39	10.10	10.16	28,615	-0.11(-1.07%)
Apr 11, 2023	10.21	10.65	10.09	10.27	23,255	+0.15(+1.48%)
Apr 10, 2023	10.02	10.20	9.950	10.12	28,959	+0.08(+0.80%)
Apr 06, 2023	10.09	10.20	10.00	10.04	20,646	+0.00(+0.00%)
Apr 05, 2023	10.00	10.10	9.865	10.04	30,664	-0.04(-0.40%)
Apr 04, 2023	10.00	10.15	9.900	10.08	32,629	-0.09(-0.88%)
Apr 03, 2023	10.35	10.40	9.950	10.17	42,437	-0.03(-0.29%)
Mar 31, 2023	10.06	10.20	10.00	10.20	62,617	+0.11(+1.09%)
Mar 30, 2023	10.22	10.28	9.850	10.09	41,391	-0.19(-1.85%)
Mar 29, 2023	10.30	10.40	10.19	10.28	15,568	+0.00(+0.00%)
Mar 28, 2023	10.44	10.50	10.03	10.28	37,444	+0.00(+0.00%)
Mar 27, 2023	10.20	10.39	10.19	10.28	22,620	+0.09(+0.88%)
Mar 24, 2023	10.00	10.40	9.900	10.19	43,363	+0.08(+0.79%)
Mar 23, 2023	10.14	10.25	10.02	10.11	47,763	+0.00(+0.00%)
Mar 22, 2023	10.40	10.41	10.11	10.11	28,805	-0.39(-3.71%)
Mar 21, 2023	10.41	10.50	10.32	10.50	42,144	+0.02(+0.19%)
Mar 20, 2023	10.66	10.88	10.31	10.48	25,268	+0.10(+0.96%)
Mar 17, 2023	10.32	10.52	10.11	10.38	84,802	+0.04(+0.39%)
Mar 16, 2023	10.12	10.72	10.12	10.34	42,074	+0.01(+0.10%)
Mar 15, 2023	10.23	10.46	10.18	10.33	30,816	-0.12(-1.15%)
Mar 14, 2023	11.00	11.06	10.37	10.45	38,640	+0.00(+0.00%)
Mar 13, 2023	11.05	11.72	10.26	10.45	42,478	-1.03(-8.97%)
Mar 10, 2023	11.92	12.32	11.03	11.48	32,727	-0.46(-3.85%)
Mar 09, 2023	12.28	12.28	11.94	11.94	35,306	-0.35(-2.85%)
Mar 08, 2023	12.34	12.51	12.26	12.29	15,563	-0.15(-1.21%)
Mar 07, 2023	12.12	12.57	12.03	12.44	14,650	+0.32(+2.64%)
Mar 06, 2023	12.05	12.31	11.92	12.12	121,300	+0.02(+0.17%)
Mar 03, 2023	12.01	12.24	12.00	12.10	22,216	-0.01(-0.08%)
Mar 02, 2023	12.26	12.26	12.09	12.11	9,900	-0.10(-0.82%)
Mar 01, 2023	12.10	12.36	12.09	12.21	15,417	-0.03(-0.25%)
Feb 28, 2023	12.19	12.37	12.18	12.24	25,164	+0.00(+0.00%)
Feb 27, 2023	12.38	12.38	12.06	12.24	18,600	+0.02(+0.16%)
Feb 24, 2023	12.13	12.30	12.02	12.22	22,531	+0.06(+0.49%)
Feb 23, 2023	12.05	12.26	12.05	12.16	8,411	+0.09(+0.75%)
Feb 22, 2023	12.20	12.33	12.03	12.07	19,931	-0.11(-0.90%)
Feb 21, 2023	12.42	12.43	12.18	12.18	18,826	-0.15(-1.22%)
Feb 17, 2023	12.85	12.85	12.28	12.33	21,213	+0.02(+0.16%)
Feb 16, 2023	12.30	12.35	12.10	12.31	15,427	+0.09(+0.74%)
Feb 15, 2023	12.39	12.49	12.21	12.22	13,434	-0.01(-0.08%)
Feb 14, 2023	12.29	12.63	12.23	12.23	14,306	-0.16(-1.29%)
Feb 13, 2023	12.26	12.52	12.25	12.39	11,005	+0.03(+0.24%)
Feb 10, 2023	12.31	12.55	12.31	12.36	7,831	-0.03(-0.24%)
Feb 09, 2023	12.26	12.61	12.26	12.39	19,289	-0.13(-1.04%)
Feb 08, 2023	12.65	12.82	12.50	12.52	9,900	-0.15(-1.18%)
Feb 07, 2023	12.43	12.84	12.43	12.67	12,263	+0.04(+0.32%)
Feb 06, 2023	12.69	12.78	12.58	12.63	10,965	-0.12(-0.94%)
Feb 03, 2023	12.85	12.85	12.75	12.75	12,125	-0.11(-0.86%)
Feb 02, 2023	12.60	13.00	12.53	12.86	38,270	+0.18(+1.42%)