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)

4.320 +0.020 (+0.47%)
Streaming Delayed Price Updated: 10:52 AM EDT, Oct 22, 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 (%)
Oct 21, 2025 4.330 4.340 4.290 4.300 94,052 -0.04(-0.92%)
Oct 20, 2025 4.330 4.360 4.315 4.340 205,336 +0.04(+0.93%)
Oct 17, 2025 4.280 4.330 4.230 4.300 458,936 +0.05(+1.18%)
Oct 16, 2025 4.290 4.385 4.210 4.250 830,509 -0.10(-2.30%)
Oct 15, 2025 4.220 4.350 4.190 4.350 577,527 +0.17(+4.07%)
Oct 14, 2025 4.050 4.190 4.026 4.180 197,523 +0.08(+1.95%)
Oct 13, 2025 4.180 4.180 4.070 4.100 165,642 -0.02(-0.49%)
Oct 10, 2025 4.190 4.240 4.120 4.120 241,396 -0.07(-1.67%)
Oct 09, 2025 4.210 4.210 4.140 4.190 98,980 -0.03(-0.71%)
Oct 08, 2025 4.260 4.210 4.220 92,864 -0.01(-0.24%)
Oct 07, 2025 4.260 4.265 4.210 4.230 155,556 +0.00(+0.00%)
Oct 06, 2025 4.280 4.280 4.168 4.230 123,430 +0.00(+0.00%)
Oct 03, 2025 4.250 4.270 4.205 4.230 123,793 +0.02(+0.48%)
Oct 02, 2025 4.270 4.290 4.160 4.210 235,872 -0.06(-1.41%)
Oct 01, 2025 4.200 4.305 4.160 4.270 230,672 +0.04(+0.95%)
Sep 30, 2025 4.240 4.260 4.190 4.230 236,778 -0.03(-0.70%)
Sep 29, 2025 4.310 4.310 4.245 4.260 189,721 -0.06(-1.39%)
Sep 26, 2025 4.370 4.383 4.250 4.320 150,224 -0.03(-0.69%)
Sep 25, 2025 4.330 4.405 4.250 4.350 282,526 +0.01(+0.23%)
Sep 24, 2025 4.320 4.345 4.295 4.340 140,277 +0.03(+0.70%)
Sep 23, 2025 4.310 4.370 4.280 4.310 194,300 +0.02(+0.47%)
Sep 22, 2025 4.270 4.310 4.240 4.290 272,824 -0.01(-0.23%)
Sep 19, 2025 4.340 4.355 4.231 4.300 1,268,383 -0.04(-0.92%)
Sep 18, 2025 4.180 4.350 4.150 4.340 318,235 +0.19(+4.58%)
Sep 17, 2025 4.180 4.255 4.140 4.150 508,060 -0.03(-0.72%)
Sep 16, 2025 4.210 4.245 4.165 4.180 271,852 -0.02(-0.48%)
Sep 15, 2025 4.130 4.200 4.120 4.200 192,570 +0.08(+1.94%)
Sep 12, 2025 4.060 4.150 4.050 4.120 246,097 +0.04(+0.98%)
Sep 11, 2025 4.130 4.190 4.070 4.080 439,506 -0.05(-1.21%)
Sep 10, 2025 4.140 4.210 4.120 4.130 257,737 -0.03(-0.72%)
Sep 09, 2025 4.180 4.220 4.150 4.160 252,271 -0.01(-0.24%)
Sep 08, 2025 4.080 4.220 4.030 4.170 325,915 +0.11(+2.71%)
Sep 05, 2025 4.040 4.170 4.015 4.060 269,470 +0.02(+0.50%)
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%)
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.