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)

3.930 -0.040 (-1.01%)

Official Closing Price Updated: 8:00 PM EDT, Jul 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	3.450	3.505	3.440	3.470	113,224	+0.00(+0.00%)
May 30, 2025	3.500	3.530	3.425	3.470	331,250	-0.04(-1.14%)
May 29, 2025	3.530	3.535	3.481	3.510	390,733	+0.00(+0.00%)
May 28, 2025	3.450	3.570	3.442	3.510	357,082	+0.04(+1.15%)
May 27, 2025	3.450	3.505	3.410	3.470	150,159	+0.04(+1.17%)
May 23, 2025	3.410	3.460	3.410	3.430	161,903	-0.02(-0.58%)
May 22, 2025	3.435	3.470	3.415	3.450	135,044	+0.00(+0.00%)
May 21, 2025	3.490	3.520	3.430	3.450	116,868	-0.05(-1.43%)
May 20, 2025	3.550	3.610	3.485	3.500	109,381	-0.04(-1.13%)
May 19, 2025	3.450	3.550	3.450	3.540	121,984	+0.07(+2.02%)
May 16, 2025	3.490	3.520	3.440	3.470	239,707	-0.05(-1.42%)
May 15, 2025	3.525	3.555	3.490	3.520	92,882	+0.00(+0.00%)
May 14, 2025	3.500	3.555	3.500	3.520	106,003	+0.01(+0.28%)
May 13, 2025	3.560	3.585	3.500	3.510	111,239	-0.06(-1.68%)
May 12, 2025	3.600	3.660	3.550	3.570	128,109	+0.02(+0.56%)
May 09, 2025	3.550	3.550	3.510	3.550	77,446	-0.01(-0.28%)
May 08, 2025	3.520	3.600	3.500	3.560	484,562	+0.07(+2.01%)
May 07, 2025	3.500	3.500	3.440	3.490	134,886	+0.02(+0.58%)
May 06, 2025	3.485	3.515	3.450	3.470	80,178	-0.03(-0.86%)
May 05, 2025	3.530	3.550	3.500	3.500	91,272	-0.04(-1.13%)
May 02, 2025	3.510	3.575	3.493	3.540	165,559	+0.06(+1.72%)

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