Blue Ridge Bankshare (NY: BRBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	2.940	2.960	2.500	2.500	115,278	-0.45(-15.25%)
Jan 30, 2024	2.980	3.050	2.920	2.950	44,528	-0.08(-2.64%)
Jan 29, 2024	3.010	3.050	2.950	3.030	76,102	+0.00(+0.00%)
Jan 26, 2024	3.120	3.160	3.020	3.030	85,403	-0.09(-2.88%)
Jan 25, 2024	3.030	3.120	2.980	3.120	59,963	+0.09(+2.97%)
Jan 24, 2024	3.040	3.046	2.975	3.030	57,902	+0.02(+0.66%)
Jan 23, 2024	3.110	3.110	3.000	3.010	29,401	-0.07(-2.27%)
Jan 22, 2024	3.070	3.190	2.980	3.080	85,167	-0.08(-2.53%)
Jan 19, 2024	3.050	3.160	2.990	3.160	100,493	+0.12(+3.95%)
Jan 18, 2024	3.050	3.150	2.980	3.040	86,992	+0.04(+1.33%)
Jan 17, 2024	2.950	3.030	2.950	3.000	49,477	+0.03(+1.01%)
Jan 16, 2024	2.980	3.050	2.970	2.970	55,198	-0.05(-1.66%)
Jan 12, 2024	3.120	3.205	2.940	3.020	70,221	-0.05(-1.63%)
Jan 11, 2024	3.160	3.270	3.070	3.070	94,838	-0.05(-1.60%)
Jan 10, 2024	3.190	3.230	3.110	3.120	54,395	-0.06(-1.89%)
Jan 09, 2024	3.120	3.195	3.100	3.180	54,972	+0.02(+0.63%)
Jan 08, 2024	3.130	3.185	3.080	3.160	56,587	+0.02(+0.64%)
Jan 05, 2024	3.050	3.200	3.010	3.140	188,597	+0.08(+2.61%)
Jan 04, 2024	3.020	3.130	2.950	3.060	52,189	+0.10(+3.38%)
Jan 03, 2024	3.110	3.120	2.950	2.960	109,598	-0.15(-4.82%)
Jan 02, 2024	3.030	3.300	3.030	3.110	151,020	+0.08(+2.64%)
Dec 29, 2023	3.160	3.353	3.000	3.030	253,656	-0.31(-9.28%)
Dec 28, 2023	3.450	3.540	3.240	3.340	65,592	-0.13(-3.75%)
Dec 27, 2023	3.460	3.550	3.360	3.470	71,601	+0.02(+0.58%)
Dec 26, 2023	3.670	3.710	3.380	3.450	104,753	-0.19(-5.22%)
Dec 22, 2023	3.510	3.980	3.250	3.640	219,507	+0.10(+2.82%)
Dec 21, 2023	3.480	3.750	3.420	3.540	136,170	+0.10(+2.91%)
Dec 20, 2023	3.450	3.990	3.320	3.440	263,140	-0.06(-1.71%)
Dec 19, 2023	3.210	3.500	3.150	3.500	124,201	+0.30(+9.37%)
Dec 18, 2023	2.990	3.230	2.980	3.200	148,282	+0.10(+3.23%)
Dec 15, 2023	3.210	3.390	2.910	3.100	372,234	-0.05(-1.59%)
Dec 14, 2023	2.780	3.650	2.730	3.150	316,512	+0.42(+15.38%)
Dec 13, 2023	2.610	2.730	2.510	2.730	170,008	+0.14(+5.41%)
Dec 12, 2023	2.350	2.700	2.350	2.590	170,057	+0.24(+10.21%)
Dec 11, 2023	2.550	2.650	2.300	2.350	300,744	-0.22(-8.56%)
Dec 08, 2023	2.640	2.690	2.500	2.570	122,738	-0.12(-4.46%)
Dec 07, 2023	2.710	2.740	2.600	2.690	72,410	+0.00(+0.00%)
Dec 06, 2023	2.730	2.730	2.600	2.690	65,560	-0.04(-1.47%)
Dec 05, 2023	2.760	2.780	2.630	2.730	72,742	-0.03(-1.09%)
Dec 04, 2023	2.620	2.800	2.520	2.760	188,266	+0.09(+3.37%)
Dec 01, 2023	2.710	2.780	2.510	2.670	119,654	-0.03(-1.11%)
Nov 30, 2023	2.770	2.830	2.660	2.700	46,307	-0.05(-1.82%)
Nov 29, 2023	2.600	2.870	2.600	2.750	96,390	+0.08(+3.00%)
Nov 28, 2023	2.760	2.810	2.660	2.670	44,657	-0.08(-2.91%)
Nov 27, 2023	2.920	2.920	2.750	2.750	54,740	-0.16(-5.50%)
Nov 24, 2023	2.910	2.940	2.900	2.910	15,933	+0.00(+0.00%)
Nov 22, 2023	2.990	2.990	2.910	2.910	54,065	-0.08(-2.68%)
Nov 21, 2023	3.020	3.030	2.920	2.990	98,094	-0.02(-0.66%)
Nov 20, 2023	2.910	3.050	2.900	3.010	184,417	+0.04(+1.35%)
Nov 17, 2023	3.000	3.080	2.871	2.970	120,533	-0.01(-0.34%)
Nov 16, 2023	2.850	3.100	2.820	2.980	116,737	+0.07(+2.41%)
Nov 15, 2023	3.100	3.242	2.820	2.910	206,587	-0.07(-2.35%)
Nov 14, 2023	2.590	2.980	2.590	2.980	191,105	+0.38(+14.62%)
Nov 13, 2023	2.640	2.720	2.280	2.600	183,570	-0.05(-1.89%)
Nov 10, 2023	2.760	2.760	2.510	2.650	137,328	+0.09(+3.52%)
Nov 09, 2023	2.740	2.880	2.500	2.560	169,885	-0.22(-7.91%)
Nov 08, 2023	2.800	2.845	2.640	2.780	121,318	+0.03(+1.09%)
Nov 07, 2023	2.500	2.820	2.400	2.750	250,863	+0.30(+12.24%)
Nov 06, 2023	2.290	2.570	2.160	2.450	369,580	+0.22(+9.87%)
Nov 03, 2023	2.290	2.380	2.049	2.230	285,437	+0.08(+3.72%)
Nov 02, 2023	2.190	2.269	2.090	2.150	365,839	+0.06(+2.87%)