Blue Ridge Bankshare (NY: BRBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.71	14.71	14.50	14.57	51,215	+0.00(+0.00%)
Apr 28, 2022	14.86	14.86	14.46	14.57	19,774	-0.01(-0.07%)
Apr 27, 2022	15.15	15.15	14.57	14.58	26,618	-0.12(-0.82%)
Apr 26, 2022	14.76	15.06	14.45	14.70	45,577	-0.30(-2.00%)
Apr 25, 2022	15.02	15.04	14.76	15.00	38,848	+0.03(+0.20%)
Apr 22, 2022	14.93	15.43	14.91	14.97	25,952	-0.11(-0.73%)
Apr 21, 2022	15.27	15.27	15.00	15.08	45,842	-0.03(-0.20%)
Apr 20, 2022	15.16	15.44	14.87	15.11	30,423	+0.11(+0.73%)
Apr 19, 2022	14.38	15.26	14.38	15.00	56,696	+0.52(+3.59%)
Apr 18, 2022	14.33	14.63	14.33	14.48	28,237	+0.00(+0.00%)
Apr 14, 2022	14.50	14.58	14.37	14.48	49,317	-0.11(-0.75%)
Apr 13, 2022	14.71	14.71	14.41	14.59	28,177	+0.09(+0.62%)
Apr 12, 2022	14.62	14.86	14.50	14.50	47,341	-0.05(-0.34%)
Apr 11, 2022	14.77	14.77	14.51	14.55	28,630	-0.13(-0.89%)
Apr 08, 2022	14.70	14.79	14.50	14.68	39,304	-0.01(-0.07%)
Apr 07, 2022	14.51	14.80	14.40	14.69	49,822	+0.12(+0.82%)
Apr 06, 2022	14.77	14.98	14.53	14.57	43,489	-0.28(-1.89%)
Apr 05, 2022	14.91	14.99	14.80	14.85	31,990	-0.15(-1.00%)
Apr 04, 2022	15.19	15.28	14.81	15.00	54,376	-0.09(-0.60%)
Apr 01, 2022	15.38	15.38	14.91	15.09	39,280	-0.08(-0.53%)
Mar 31, 2022	15.17	15.48	15.00	15.17	57,639	+0.13(+0.86%)
Mar 30, 2022	15.41	15.41	15.00	15.04	38,901	-0.28(-1.83%)
Mar 29, 2022	15.32	15.54	15.09	15.32	59,124	+0.15(+0.99%)
Mar 28, 2022	15.15	15.25	15.00	15.17	26,137	-0.05(-0.33%)
Mar 25, 2022	15.56	15.56	15.13	15.22	33,201	-0.04(-0.26%)
Mar 24, 2022	15.16	15.36	15.07	15.26	19,184	+0.21(+1.40%)
Mar 23, 2022	15.15	15.71	15.01	15.05	33,227	-0.25(-1.63%)
Mar 22, 2022	15.15	15.43	15.15	15.30	31,941	+0.12(+0.79%)
Mar 21, 2022	14.91	15.34	14.88	15.18	126,589	+0.19(+1.27%)
Mar 18, 2022	15.05	15.09	14.86	14.99	84,867	-0.08(-0.53%)
Mar 17, 2022	15.06	15.18	14.91	15.07	27,607	-0.05(-0.33%)
Mar 16, 2022	15.23	15.23	15.06	15.12	33,902	+0.03(+0.20%)
Mar 15, 2022	15.19	15.19	15.06	15.09	16,599	-0.01(-0.07%)
Mar 14, 2022	15.22	15.59	15.06	15.10	51,649	-0.31(-2.01%)
Mar 11, 2022	15.36	15.56	15.36	15.41	33,863	+0.06(+0.39%)
Mar 10, 2022	15.31	15.49	15.23	15.35	37,212	-0.18(-1.16%)
Mar 09, 2022	15.56	15.82	15.45	15.53	33,343	+0.26(+1.70%)
Mar 08, 2022	15.28	15.70	15.07	15.27	62,023	-0.04(-0.26%)
Mar 07, 2022	15.66	15.72	14.99	15.31	49,352	-0.34(-2.17%)
Mar 04, 2022	15.62	15.78	15.47	15.65	38,400	-0.14(-0.89%)
Mar 03, 2022	16.09	16.20	15.75	15.79	30,688	-0.18(-1.13%)
Mar 02, 2022	15.87	16.48	15.87	15.97	50,468	+0.24(+1.53%)
Mar 01, 2022	16.05	16.05	15.69	15.73	63,757	-0.32(-1.99%)
Feb 28, 2022	16.23	16.48	15.89	16.05	60,117	-0.42(-2.55%)
Feb 25, 2022	16.42	16.57	16.22	16.47	34,126	+0.03(+0.18%)
Feb 24, 2022	16.39	16.44	15.98	16.44	52,620	-0.06(-0.36%)
Feb 23, 2022	16.74	16.75	16.50	16.50	50,217	-0.05(-0.30%)
Feb 22, 2022	17.00	17.05	16.53	16.55	30,698	-0.54(-3.16%)
Feb 18, 2022				17.09	0	+0.21(+1.24%)
Feb 17, 2022	16.98	17.10	16.85	16.88	37,184	-0.21(-1.23%)
Feb 16, 2022	16.87	17.14	16.86	17.09	24,121	+0.12(+0.71%)
Feb 15, 2022	17.10	17.10	16.94	16.97	37,050	+0.05(+0.30%)
Feb 14, 2022	16.92	17.04	16.88	16.92	35,330	-0.13(-0.76%)
Feb 11, 2022	17.26	17.27	16.96	17.05	36,803	-0.13(-0.76%)
Feb 10, 2022	17.33	17.45	16.84	17.18	94,190	-0.12(-0.69%)
Feb 09, 2022	17.57	17.73	17.18	17.30	61,205	-0.29(-1.65%)
Feb 08, 2022	17.52	17.70	17.52	17.59	34,345	+0.00(+0.00%)
Feb 07, 2022	17.63	17.89	17.26	17.59	63,351	-0.11(-0.62%)
Feb 04, 2022	17.57	17.74	17.24	17.70	54,912	+0.28(+1.61%)
Feb 03, 2022	17.98		17.13	17.42	84,700	-0.56(-3.11%)
Feb 02, 2022	18.08	18.19	17.88	17.98	84,516	-0.25(-1.37%)