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)

4.370 -0.020 (-0.46%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 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 (%)
Dec 05, 2025 4.420 4.430 4.330 4.370 266,697 -0.02(-0.46%)
Dec 04, 2025 4.380 4.415 4.350 4.390 135,715 +0.00(+0.00%)
Dec 03, 2025 4.420 4.450 4.350 4.390 229,774 +0.00(+0.00%)
Dec 02, 2025 4.450 4.510 4.360 4.390 1,001,554 -0.04(-0.90%)
Dec 01, 2025 4.300 4.520 4.290 4.430 906,265 +0.10(+2.31%)
Nov 28, 2025 4.310 4.330 4.265 4.330 112,522 +0.01(+0.23%)
Nov 26, 2025 4.300 4.345 4.230 4.320 216,538 +0.03(+0.70%)
Nov 25, 2025 4.130 4.330 4.130 4.290 367,814 +0.19(+4.63%)
Nov 24, 2025 4.090 4.160 4.085 4.100 234,123 +0.04(+0.99%)
Nov 21, 2025 4.050 4.170 4.050 4.060 341,282 +0.01(+0.25%)
Nov 20, 2025 4.100 4.180 4.040 4.050 235,598 +0.00(+0.00%)
Nov 19, 2025 4.090 4.150 4.050 4.050 233,565 -0.05(-1.22%)
Nov 18, 2025 4.090 4.170 4.060 4.100 405,106 +0.01(+0.24%)
Nov 17, 2025 4.310 4.330 4.070 4.090 182,213 -0.23(-5.32%)
Nov 14, 2025 4.260 4.375 4.236 4.320 687,239 +0.05(+1.17%)
Nov 13, 2025 4.310 4.350 4.210 4.270 253,222 -0.06(-1.39%)
Nov 12, 2025 4.340 4.410 4.300 4.330 355,723 -0.04(-0.92%)
Nov 11, 2025 4.330 4.380 4.305 4.370 266,995 +0.03(+0.69%)
Nov 10, 2025 4.410 4.445 4.330 4.340 406,780 -0.08(-1.81%)
Nov 07, 2025 4.400 4.455 4.355 4.420 356,426 +0.02(+0.45%)
Nov 06, 2025 4.438 4.485 4.362 4.400 409,351 -0.04(-0.85%)
Nov 05, 2025 4.428 4.466 4.386 4.438 403,084 +0.03(+0.64%)
Nov 04, 2025 4.381 4.528 4.324 4.409 683,959 +0.04(+0.87%)
Nov 03, 2025 4.277 4.447 4.253 4.372 690,814 +0.13(+3.12%)
Oct 31, 2025 4.220 4.263 4.135 4.239 249,932 +0.00(+0.00%)
Oct 30, 2025 4.145 4.301 4.145 4.239 321,617 +0.09(+2.28%)
Oct 29, 2025 4.182 4.301 4.116 4.145 746,283 -0.01(-0.23%)
Oct 28, 2025 4.107 4.253 4.088 4.154 342,180 +0.09(+2.09%)
Oct 27, 2025 4.116 4.116 4.050 4.069 157,968 -0.06(-1.38%)
Oct 24, 2025 4.050 4.145 4.026 4.126 593,920 +0.04(+0.93%)
Oct 23, 2025 4.135 4.135 4.069 4.088 150,205 -0.02(-0.46%)
Oct 22, 2025 4.069 4.126 4.069 4.107 257,156 +0.04(+0.93%)
Oct 21, 2025 4.097 4.107 4.059 4.069 99,395 -0.04(-0.92%)
Oct 20, 2025 4.097 4.126 4.083 4.107 217,002 +0.04(+0.93%)
Oct 17, 2025 4.050 4.097 4.003 4.069 485,011 +0.05(+1.18%)
Oct 16, 2025 4.059 4.149 3.984 4.022 877,697 -0.09(-2.30%)
Oct 15, 2025 3.993 4.116 3.965 4.116 610,341 +0.16(+4.07%)
Oct 14, 2025 3.832 3.965 3.809 3.955 208,745 +0.08(+1.95%)
Oct 13, 2025 3.955 3.955 3.851 3.880 175,053 -0.02(-0.49%)
Oct 10, 2025 3.965 4.012 3.898 3.898 255,111 -0.07(-1.67%)
Oct 09, 2025 3.984 3.984 3.917 3.965 104,603 -0.03(-0.71%)
Oct 08, 2025 4.031 3.984 3.993 98,140 -0.01(-0.24%)
Oct 07, 2025 4.031 4.036 3.984 4.003 164,394 +0.00(+0.00%)
Oct 06, 2025 4.050 4.050 3.944 4.003 130,443 +0.00(+0.00%)
Oct 03, 2025 4.022 4.040 3.979 4.003 130,826 +0.02(+0.47%)
Oct 02, 2025 4.040 4.059 3.936 3.984 249,273 -0.06(-1.41%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.