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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.040 +0.080 (+2.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 04, 2025 3.970 4.060 3.964 4.040 208,262 +0.08(+2.02%)
Sep 03, 2025 4.040 4.070 3.945 3.960 121,458 -0.09(-2.22%)
Sep 02, 2025 4.000 4.050 3.960 4.050 561,270 +0.04(+1.00%)
Aug 29, 2025 3.990 4.050 3.945 4.010 221,279 +0.03(+0.75%)
Aug 28, 2025 4.010 4.015 3.930 3.980 297,414 +0.00(+0.00%)
Aug 27, 2025 3.870 4.045 3.870 3.980 704,582 +0.10(+2.58%)
Aug 26, 2025 4.060 4.090 3.870 3.880 309,957 -0.15(-3.72%)
Aug 25, 2025 3.960 4.140 3.860 4.030 2,585,763 +0.19(+4.95%)
Aug 22, 2025 3.690 3.910 3.670 3.840 1,063,057 +0.17(+4.63%)
Aug 21, 2025 3.630 3.710 3.630 3.670 165,550 -0.02(-0.54%)
Aug 20, 2025 3.650 3.695 3.650 3.690 226,829 +0.05(+1.37%)
Aug 19, 2025 3.650 3.700 3.635 3.640 476,747 -0.02(-0.55%)
Aug 18, 2025 3.710 3.710 3.655 3.660 259,800 -0.04(-1.08%)
Aug 15, 2025 3.740 3.740 3.675 3.700 245,330 -0.04(-1.07%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.