U.S. markets close in 5 hours 6 minutes

Blue Ridge Bankshares, Inc. (BRBS)

NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
2.8200+0.0900 (+3.30%)
A partir del 10:54AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20242.72002.82002.73002.82002.820039,799
25 jun 20242.81002.83002.73002.73002.7300111,700
24 jun 20242.86002.93002.78002.80002.8000177,300
21 jun 20242.87002.91002.75002.83002.8300202,700
20 jun 20242.86002.94002.82002.86002.8600153,100
18 jun 20242.95002.95592.82002.83002.830079,100
17 jun 20242.97002.97002.81002.94002.9400123,200
14 jun 20242.94003.00002.85002.97002.970067,700
13 jun 20242.98002.99002.93002.99002.990031,600
12 jun 20243.10003.14002.91002.99002.990088,400
11 jun 20242.97003.08002.85053.08003.080089,300
10 jun 20242.90003.10002.89003.01003.010083,600
07 jun 20243.00003.02002.87002.92002.920044,500
06 jun 20243.10003.12532.91003.06003.060052,600
05 jun 20242.91003.18002.88003.16003.160068,100
04 jun 20242.92002.97002.80002.93002.930053,100
03 jun 20242.96003.09002.91002.97002.970071,300
31 may 20243.04003.04002.90002.90002.9000126,700
30 may 20242.86003.07002.85003.02003.020050,800
29 may 20242.95003.02002.85002.85002.850096,700
28 may 20242.97003.09502.91002.99002.990064,400
24 may 20243.03003.07002.92003.01003.010074,300
23 may 20243.03003.05002.98503.00003.000096,600
22 may 20243.07003.09002.97003.08003.080097,200
21 may 20243.12003.12002.97003.06003.060097,000
20 may 20242.98003.11002.91003.05003.0500103,900
17 may 20242.90003.09942.89103.02003.020092,400
16 may 20242.80002.90002.68002.90002.900058,300
15 may 20242.68002.93002.64002.79002.7900140,700
14 may 20242.66002.69342.63002.68002.680020,100
13 may 20242.72002.72002.60002.67002.670017,400
10 may 20242.74002.74002.56002.67002.670049,400
09 may 20242.64402.76002.63002.74002.740065,200
08 may 20242.62002.69002.54002.65002.650061,300
07 may 20242.61002.63002.55002.59002.590031,200
06 may 20242.65002.69002.54002.60002.600027,200
03 may 20242.68002.70002.59002.65002.650026,800
02 may 20242.55002.69002.51002.67002.6700100,000
01 may 20242.54002.55992.50002.52002.520053,500
30 abr 20242.52002.57002.50002.50002.500059,100
29 abr 20242.52002.57002.50002.50002.500066,300
26 abr 20242.53002.55002.51002.51002.510038,000
25 abr 20242.59002.59002.53002.57002.570056,400
24 abr 20242.70002.70002.53002.59002.590053,500
23 abr 20242.67002.70002.63002.70002.700030,000
22 abr 20242.63002.73002.57172.70002.700065,100
19 abr 20242.53002.63002.52002.61002.610086,000
18 abr 20242.58002.59552.53002.53002.530099,200
17 abr 20242.60002.60002.54002.55002.550049,600
16 abr 20242.54002.58002.54002.57002.570064,900
15 abr 20242.62002.62002.55002.55002.5500109,200
12 abr 20242.62002.67002.59002.60002.600075,800
11 abr 20242.70002.70202.59002.60002.600059,400
10 abr 20242.68002.73002.61002.70002.7000116,700
09 abr 20242.80002.88842.68002.77002.770056,100
08 abr 20242.74002.94002.68002.74002.7400101,800
05 abr 20242.94002.94002.73002.77002.7700111,700
04 abr 20242.82003.05002.78002.96002.9600130,600
03 abr 20242.76002.83002.62002.76002.7600310,900
02 abr 20242.77002.85002.62002.77002.770071,400
01 abr 20242.70002.86002.60002.86002.860078,100
28 mar 20242.62872.70002.62002.69002.690045,900
27 mar 20242.67002.68042.58002.63002.630052,600
26 mar 20242.71002.73002.58002.65002.650062,200
25 mar 20242.63002.75002.63002.66002.660092,300
22 mar 20242.55002.69502.50502.61002.610071,000
21 mar 20242.72002.80932.55002.55002.550076,900
20 mar 20242.50002.87002.49002.76002.7600120,500
19 mar 20242.53002.58002.46002.48002.480082,300
18 mar 20242.55002.65002.51002.51002.510087,900
15 mar 20242.51002.63002.50002.57002.5700138,900
14 mar 20242.58002.61002.50002.51002.510091,800
13 mar 20242.62002.75632.56002.60002.600072,300
12 mar 20242.85002.87502.55002.62002.6200125,400
11 mar 20242.70002.90002.68002.83002.8300120,600
08 mar 20242.62002.70002.58002.66002.660051,000
07 mar 20242.54002.63002.47002.60002.6000248,600
06 mar 20242.52002.70752.40002.51002.510086,800
05 mar 20242.36002.54002.36002.47002.470084,100
04 mar 20242.47002.50992.33002.36002.360091,800
01 mar 20242.46002.53002.36002.46002.4600114,600
29 feb 20242.51002.54002.39002.45002.450095,500
28 feb 20242.49002.57002.44502.45002.450096,200
27 feb 20242.54002.58002.46002.52002.5200141,900
26 feb 20242.47002.51002.43002.48002.480064,500
23 feb 20242.47002.54002.42002.45002.4500175,800
22 feb 20242.45002.50992.39502.49002.490089,800
21 feb 20242.45002.54002.41002.45002.4500204,200
20 feb 20242.46002.51502.44002.45002.450077,000
16 feb 20242.52002.57002.46002.48002.4800509,300
15 feb 20242.39002.58002.39002.52002.5200319,700
14 feb 20242.50002.50002.33002.36002.3600205,600
13 feb 20242.57002.58002.42002.42002.4200276,400
12 feb 20242.51002.63612.51002.57002.5700152,300
09 feb 20242.50002.56002.42002.50002.5000168,600
08 feb 20242.58002.71002.50002.50002.5000433,800
07 feb 20242.75002.75002.57002.57002.5700644,400
06 feb 20242.67002.75002.67002.71002.710052,600
05 feb 20242.76002.78002.65002.65002.6500113,700
02 feb 20242.70002.85002.70002.78002.780093,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...