Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Blue Ridge Bankshares, Inc. Common Stock (NY:BRBS)

3.740 -0.050 (-1.32%)

Official Closing Price Updated: 8:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	3.770	3.797	3.685	3.740	209,364	-0.05(-1.32%)
Aug 13, 2025	3.820	3.855	3.780	3.790	187,238	-0.03(-0.79%)
Aug 12, 2025	3.680	3.825	3.680	3.820	481,384	+0.16(+4.37%)
Aug 11, 2025	3.610	3.660	3.585	3.660	117,255	+0.06(+1.67%)
Aug 08, 2025	3.610	3.655	3.580	3.600	278,274	-0.01(-0.28%)
Aug 07, 2025	3.600	3.640	3.543	3.610	256,468	+0.05(+1.40%)
Aug 06, 2025	3.460	3.590	3.460	3.560	290,748	+0.09(+2.59%)
Aug 05, 2025	3.480	3.485	3.420	3.470	265,617	+0.01(+0.29%)
Aug 04, 2025	3.450	3.500	3.410	3.460	251,140	+0.05(+1.47%)
Aug 01, 2025	3.610	3.650	3.400	3.410	445,833	-0.26(-7.08%)
Jul 31, 2025	3.590	3.720	3.590	3.670	1,240,149	+0.06(+1.66%)
Jul 30, 2025	3.660	3.715	3.575	3.610	283,534	-0.05(-1.37%)
Jul 29, 2025	3.730	3.730	3.640	3.660	282,124	-0.04(-1.08%)
Jul 28, 2025	3.750	3.760	3.670	3.700	201,399	-0.05(-1.33%)
Jul 25, 2025	3.800	3.800	3.690	3.750	231,143	-0.06(-1.57%)
Jul 24, 2025	3.800	3.900	3.750	3.810	255,683	-0.14(-3.54%)
Jul 23, 2025	3.940	3.990	3.911	3.950	313,891	+0.00(+0.00%)
Jul 22, 2025	3.910	3.980	3.880	3.950	433,940	+0.02(+0.51%)
Jul 21, 2025	3.960	4.000	3.900	3.930	406,779	+0.00(+0.00%)
Jul 18, 2025	4.000	4.005	3.930	3.930	389,711	-0.04(-1.01%)
Jul 17, 2025	3.840	4.050	3.810	3.970	784,059	+0.21(+5.59%)
Jul 16, 2025	3.690	3.805	3.625	3.760	421,438	+0.08(+2.17%)
Jul 15, 2025	3.700	3.750	3.640	3.680	344,417	-0.06(-1.60%)
Jul 14, 2025	3.530	3.740	3.530	3.740	402,023	+0.19(+5.35%)
Jul 11, 2025	3.590	3.590	3.540	3.550	362,945	-0.03(-0.84%)
Jul 10, 2025	3.580	3.600	3.560	3.580	171,953	-0.01(-0.28%)
Jul 09, 2025	3.630	3.630	3.550	3.590	382,857	+0.00(+0.00%)
Jul 08, 2025	3.590	3.623	3.570	3.590	325,011	-0.01(-0.28%)
Jul 07, 2025	3.570	3.675	3.520	3.600	516,154	+0.01(+0.28%)
Jul 03, 2025	3.520	3.600	3.520	3.590	283,845	+0.08(+2.28%)
Jul 02, 2025	3.580	3.600	3.490	3.510	754,542	-0.07(-1.96%)
Jul 01, 2025	3.590	3.630	3.530	3.580	3,330,376	-0.01(-0.28%)
Jun 30, 2025	3.520	3.630	3.485	3.590	2,745,903	-0.05(-1.37%)
Jun 27, 2025	3.350	3.700	3.330	3.640	14,299,699	+0.30(+8.98%)
Jun 26, 2025	3.270	3.390	3.260	3.340	375,314	+0.07(+2.14%)
Jun 25, 2025	3.290	3.305	3.250	3.270	350,428	-0.02(-0.61%)
Jun 24, 2025	3.280	3.330	3.260	3.290	316,859	+0.03(+0.92%)
Jun 23, 2025	3.290	3.340	3.250	3.260	441,936	-0.03(-0.91%)
Jun 20, 2025	3.340	3.368	3.290	3.290	228,921	-0.03(-0.90%)
Jun 18, 2025	3.290	3.380	3.290	3.320	203,104	+0.03(+0.91%)
Jun 17, 2025	3.340	3.370	3.285	3.290	583,157	-0.04(-1.20%)
Jun 16, 2025	3.360	3.400	3.330	3.330	248,793	+0.00(+0.00%)
Jun 13, 2025	3.400	3.400	3.330	3.330	260,012	-0.10(-2.92%)
Jun 12, 2025	3.390	3.430	3.390	3.430	91,226	+0.03(+0.88%)
Jun 11, 2025	3.410	3.440	3.390	3.400	179,591	+0.00(+0.00%)
Jun 10, 2025	3.410	3.440	3.380	3.400	119,558	-0.01(-0.29%)
Jun 09, 2025	3.430	3.455	3.395	3.410	238,619	-0.01(-0.29%)
Jun 06, 2025	3.410	3.480	3.400	3.420	167,405	+0.03(+0.88%)
Jun 05, 2025	3.390	3.410	3.370	3.390	142,991	-0.02(-0.59%)
Jun 04, 2025	3.440	3.455	3.370	3.410	183,233	-0.02(-0.58%)
Jun 03, 2025	3.480	3.510	3.430	3.430	195,606	-0.04(-1.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Blue Ridge Bankshares, Inc. Common Stock (NY:BRBS)

Historical Prices