Blue Ridge Bankshares Inc. Common Stockのデータ

Blue Ridge Bankshares Inc. Common Stockの基本情報

名前 Blue Ridge Bankshares Inc. Common Stock
ティッカー BRBS
国 nan
上場年 nan
セクター Finance

Blue Ridge Bankshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.5 19.44 20.5 19.9 29500.0 19.9
2021-02-12 20.5 20.0 20.16 20.29 22400.0 20.29
2021-02-11 22.68 20.04 22.25 20.13 49100.0 20.13
2021-02-10 24.33 19.6 19.93 21.24 177400.0 21.24
2021-02-09 19.85 19.51 19.69 19.82 24900.0 19.82
2021-02-08 19.65 19.3 19.35 19.63 37200.0 19.63
2021-02-05 19.65 19.1 19.6 19.35 9700.0 19.35
2021-02-04 19.24 19.0 19.15 19.23 19500.0 19.23
2021-02-03 19.16 19.0 19.16 19.05 35600.0 19.05
2021-02-02 19.35 18.85 19.04 19.05 17900.0 19.05
2021-02-01 19.74 18.99 18.99 19.46 7400.0 19.46
2021-01-29 18.83 18.6 18.6 18.83 2100.0 18.83
2021-01-28 19.0 18.0 18.6 18.6 1700.0 18.6
2021-01-27 19.19 18.56 18.56 18.6 1600.0 18.6
2021-01-26 19.42 18.71 19.25 18.71 4800.0 18.71
2021-01-25 19.86 19.15 19.15 19.21 6300.0 19.21
2021-01-22 19.95 19.0 19.0 19.5 10700.0 19.5
2021-01-21 20.0 19.5 19.5 19.8 12600.0 19.8
2021-01-20 19.75 19.0 19.75 19.61 8900.0 19.61
2021-01-19 19.4 19.0 19.19 19.4 16000.0 19.4
2021-01-15 18.9 18.74 18.88 18.74 1000.0 18.74
2021-01-14 19.0 18.85 18.9 18.9 4500.0 18.76
2021-01-13 19.0 18.71 18.75 19.0 4400.0 18.86
2021-01-12 18.75 17.75 17.75 18.75 6300.0 18.61
2021-01-11 18.34 18.2 18.25 18.2 700.0 18.06
2021-01-08 18.35 18.0 18.16 18.3 5300.0 18.16
2021-01-07 18.26 17.65 17.65 18.15 9900.0 18.01
2021-01-06 18.2 17.63 17.85 17.63 2100.0 17.5
2021-01-05 18.09 17.94 18.05 17.94 800.0 17.8
2021-01-04 18.04 17.85 18.0 17.85 8300.0 17.71
2020-12-31 18.19 17.81 17.91 17.81 1200.0 17.68
2020-12-30 18.1 17.72 17.72 18.0 500.0 17.86
2020-12-29 18.1 17.75 18.0 17.75 7900.0 17.62
2020-12-28 18.25 17.85 18.25 18.1 5600.0 17.96
2020-12-24 18.15 17.73 17.73 17.91 2900.0 17.77
2020-12-23 18.02 17.68 17.87 17.88 2000.0 17.74
2020-12-22 18.02 17.69 17.85 18.02 1400.0 17.88
2020-12-21 18.08 17.25 17.25 18.08 2800.0 17.94
2020-12-18 18.04 17.14 18.03 17.14 1300.0 17.01
2020-12-17 18.04 17.55 17.7 18.04 4600.0 17.9
2020-12-16 18.2 17.5 18.2 17.5 3000.0 17.37
2020-12-15 18.0 17.35 18.0 17.9 53400.0 17.76
2020-12-14 18.08 17.33 17.75 17.7 5700.0 17.57
2020-12-11 17.57 16.11 16.11 17.22 77200.0 17.08
2020-12-10 16.41 15.94 16.01 16.41 4900.0 16.29
2020-12-09 16.27 16.08 16.2 16.08 400.0 15.95
2020-12-08 16.24 16.11 16.24 16.11 2200.0 15.99
2020-12-07 16.93 16.04 16.93 16.08 3000.0 15.95
2020-12-04 16.3 15.91 16.04 15.91 1500.0 15.79
2020-12-03 15.85 15.71 15.75 15.85 3600.0 15.73
2020-12-02 15.62 15.25 15.62 15.25 1400.0 15.13
2020-12-01 15.29 14.99 14.99 15.21 1900.0 15.09
2020-11-30 15.0 14.81 15.0 14.81 800.0 14.7
2020-11-27 15.27 15.27 15.27 15.27 300.0 15.16
2020-11-25 15.36 15.0 15.0 15.36 1200.0 15.24
2020-11-24 15.39 15.15 15.15 15.15 2800.0 15.04
2020-11-23 15.72 14.66 14.71 15.0 10400.0 14.89
2020-11-20 15.09 14.65 14.81 14.65 1200.0 14.54
2020-11-19 15.14 14.62 14.64 14.65 3800.0 14.54
2020-11-18 15.12 14.57 14.65 14.57 3500.0 14.46
2020-11-17 15.28 14.62 14.62 14.9 4100.0 14.79
2020-11-16 15.15 14.39 14.39 14.54 2300.0 14.43
2020-11-13 14.8 14.34 14.35 14.36 2000.0 14.26
2020-11-12 15.2 14.47 14.47 15.2 2500.0 15.08
2020-11-11 14.62 14.17 14.19 14.52 1000.0 14.41
2020-11-10 15.41 14.32 14.5 14.55 3100.0 14.44
2020-11-09 14.4 14.0 14.14 14.21 3500.0 14.1
2020-11-06 14.39 14.0 14.14 14.3 3100.0 14.19
2020-11-05 14.41 13.98 14.41 14.02 4800.0 13.91
2020-11-04 14.34 14.17 14.17 14.17 1600.0 14.06
2020-11-03 14.4 13.95 14.32 14.17 4900.0 14.06
2020-11-02 14.2 13.77 14.0 14.09 8400.0 13.98
2020-10-30 13.63 13.61 13.63 13.61 1300.0 13.51
2020-10-29 13.61 13.61 13.61 13.61 0.0 13.51
2020-10-28 13.85 13.61 13.85 13.61 1700.0 13.51
2020-10-27 14.15 13.7 14.09 13.7 1900.0 13.6
2020-10-26 13.99 13.7 13.95 13.81 2700.0 13.71
2020-10-23 14.14 14.14 14.14 14.14 0.0 14.03
2020-10-22 14.38 13.98 13.98 14.14 2300.0 14.03
2020-10-21 13.88 13.88 13.88 13.88 1100.0 13.77
2020-10-20 14.84 13.94 14.84 14.3 3000.0 14.05
2020-10-19 13.91 13.63 13.89 13.63 2700.0 13.39
2020-10-16 13.89 13.73 13.89 13.74 1300.0 13.5
2020-10-15 13.89 13.78 13.78 13.89 700.0 13.65
2020-10-14 13.78 13.77 13.77 13.78 1700.0 13.54
2020-10-13 14.02 13.64 13.88 13.75 3300.0 13.51
2020-10-12 13.85 13.47 13.85 13.47 5900.0 13.23
2020-10-09 14.21 13.85 13.85 14.09 2400.0 13.84
2020-10-08 14.44 14.35 14.35 14.35 1700.0 14.1
2020-10-07 13.99 13.95 13.95 13.95 1800.0 13.71
2020-10-06 14.52 13.85 13.85 13.93 4500.0 13.69
2020-10-05 13.95 13.73 13.8 13.8 4700.0 13.56
2020-10-02 13.64 13.6 13.6 13.64 300.0 13.4
2020-10-01 13.7 13.5 13.55 13.5 2700.0 13.26
2020-09-30 13.55 13.55 13.55 13.55 400.0 13.31
2020-09-29 14.0 13.52 13.52 13.53 3900.0 13.29
2020-09-28 13.82 13.52 13.82 13.52 1400.0 13.28
2020-09-25 14.05 13.53 13.74 13.57 5500.0 13.33
2020-09-24 13.62 13.62 13.62 13.62 0.0 13.38
2020-09-23 13.62 13.62 13.62 13.62 0.0 13.38
2020-09-22 13.62 13.62 13.62 13.62 0.0 13.38
2020-09-21 15.6 13.62 15.6 13.62 2900.0 13.38
2020-09-18 14.37 13.62 13.68 14.37 5800.0 14.12
2020-09-17 13.63 13.61 13.61 13.62 1500.0 13.38
2020-09-16 13.85 13.7 13.75 13.74 1100.0 13.5
2020-09-15 13.77 13.59 13.75 13.61 6500.0 13.37
2020-09-14 13.75 13.68 13.75 13.71 5100.0 13.47
2020-09-11 13.76 13.5 13.5 13.61 3000.0 13.37
2020-09-10 13.89 13.57 13.84 13.58 5800.0 13.34
2020-09-09 14.0 13.76 14.0 13.81 2000.0 13.57
2020-09-08 13.65 13.56 13.56 13.65 400.0 13.41
2020-09-04 13.8 13.68 13.8 13.68 1800.0 13.44
2020-09-03 13.81 13.52 13.66 13.75 2100.0 13.51
2020-09-02 14.0 13.52 14.0 13.83 1700.0 13.59
2020-09-01 13.9 13.6 13.7 13.9 700.0 13.66
2020-08-31 14.25 13.62 14.25 13.62 800.0 13.38
2020-08-28 14.05 13.93 14.05 14.0 2500.0 13.76
2020-08-27 14.42 14.0 14.0 14.42 2500.0 14.17
2020-08-26 14.0 13.95 13.95 14.0 2900.0 13.76
2020-08-25 13.98 13.95 13.98 13.95 400.0 13.71
2020-08-24 14.17 13.89 14.17 13.89 1500.0 13.65
2020-08-21 14.0 13.55 13.55 13.8 1900.0 13.56
2020-08-20 14.2 13.86 13.86 14.2 1700.0 13.95
2020-08-19 14.14 13.75 14.14 13.75 2400.0 13.51
2020-08-18 13.8 13.51 13.55 13.8 13200.0 13.56
2020-08-17 13.8 13.51 13.74 13.51 5100.0 13.27
2020-08-14 13.85 13.72 13.85 13.72 5900.0 13.48
2020-08-13 14.75 13.41 14.75 13.7 14900.0 13.46
2020-08-12 14.67 14.43 14.67 14.45 3300.0 14.2
2020-08-11 14.62 14.5 14.62 14.62 2000.0 14.37
2020-08-10 14.53 14.32 14.36 14.32 2200.0 14.07
2020-08-07 15.0 14.49 14.9 14.65 3000.0 14.39
2020-08-06 15.02 14.84 15.02 14.9 1500.0 14.64
2020-08-05 15.3 14.83 15.3 15.0 7300.0 14.74
2020-08-04 15.33 15.33 15.33 15.33 600.0 15.06
2020-08-03 15.6 15.33 15.6 15.4 900.0 15.13
2020-07-31 15.33 15.33 15.33 15.33 300.0 15.06
2020-07-30 15.6 15.42 15.6 15.42 2600.0 15.15
2020-07-29 15.15 15.15 15.15 15.15 0.0 14.88
2020-07-28 15.15 15.15 15.15 15.15 700.0 14.88
2020-07-27 15.3 15.0 15.0 15.07 1700.0 14.81
2020-07-24 15.02 15.0 15.02 15.0 400.0 14.74
2020-07-23 15.48 15.0 15.0 15.02 800.0 14.76
2020-07-22 15.59 15.55 15.59 15.55 1200.0 15.14
2020-07-21 15.59 15.12 15.12 15.59 1600.0 15.18
2020-07-20 15.74 15.02 15.74 15.02 2900.0 14.62
2020-07-17 15.6 15.6 15.6 15.6 0.0 15.19
2020-07-16 15.6 15.6 15.6 15.6 0.0 15.19
2020-07-15 15.62 15.6 15.62 15.6 300.0 15.19
2020-07-14 15.31 15.25 15.25 15.31 400.0 14.9
2020-07-13 15.25 15.25 15.25 15.25 200.0 14.85
2020-07-10 15.24 15.24 15.24 15.24 0.0 14.84
2020-07-09 15.24 15.0 15.0 15.24 1100.0 14.84
2020-07-08 15.06 15.02 15.06 15.02 1200.0 14.63
2020-07-07 15.02 14.51 14.51 15.02 500.0 14.63
2020-07-06 15.24 14.7 15.23 15.24 7200.0 14.84
2020-07-02 15.6 15.18 15.45 15.23 31200.0 14.83
2020-07-01 15.75 15.42 15.54 15.42 1300.0 15.01
2020-06-30 15.48 15.21 15.3 15.21 1000.0 14.81
2020-06-29 15.72 15.2 15.72 15.2 1400.0 14.8
2020-06-26 15.9 15.15 15.15 15.9 20400.0 15.48
2020-06-25 15.48 15.16 15.39 15.16 1800.0 14.76
2020-06-24 15.72 15.15 15.72 15.39 2200.0 14.98
2020-06-23 15.65 15.15 15.65 15.15 1000.0 14.75
2020-06-22 16.34 15.0 16.34 15.65 5900.0 15.23
2020-06-19 16.73 15.0 16.25 15.0 38600.0 14.6
2020-06-18 17.41 16.0 16.05 16.81 29500.0 16.36
2020-06-17 16.1 15.75 16.0 15.91 8200.0 15.49
2020-06-16 15.85 15.85 15.85 15.85 300.0 15.43
2020-06-15 16.0 15.16 16.0 15.31 3800.0 14.9
2020-06-12 15.6 15.0 15.55 15.1 28500.0 14.7
2020-06-11 15.8 15.48 15.65 15.8 5000.0 15.38
2020-06-10 15.69 15.5 15.68 15.5 24200.0 15.09
2020-06-09 15.51 15.51 15.51 15.51 900.0 15.1
2020-06-08 15.94 15.53 15.94 15.53 4300.0 15.12
2020-06-05 15.75 15.51 15.75 15.51 2400.0 15.1
2020-06-04 15.65 15.22 15.22 15.5 3700.0 15.09
2020-06-03 15.5 14.85 14.85 15.49 12200.0 15.08
2020-06-02 14.99 14.31 14.72 14.31 3200.0 13.93
2020-06-01 14.65 14.3 14.65 14.3 2800.0 13.92
2020-05-29 14.6 14.6 14.6 14.6 1300.0 14.21
2020-05-28 14.9 14.6 14.9 14.6 600.0 14.21
2020-05-27 14.77 14.77 14.77 14.77 0.0 14.38
2020-05-26 14.77 14.55 14.75 14.77 900.0 14.38
2020-05-22 14.85 14.85 14.85 14.85 0.0 14.46
2020-05-21 14.85 14.85 14.85 14.85 1700.0 14.46
2020-05-20 15.3 15.0 15.3 15.0 500.0 14.6
2020-05-19 16.13 15.01 16.13 15.07 1000.0 14.68
2020-05-18 15.0 14.91 15.0 14.91 1600.0 14.52
2020-05-15 14.99 14.76 14.85 14.99 2100.0 14.59
2020-05-14 15.3 14.85 15.3 14.85 7100.0 14.46
2020-05-13 15.09 14.82 15.01 14.82 3800.0 14.43
2020-05-12 15.43 14.98 15.25 15.09 4000.0 14.69
2020-05-11 16.14 16.14 16.14 16.14 500.0 15.71
2020-05-08 16.14 15.56 16.0 16.14 3400.0 15.71
2020-05-07 16.1 15.96 16.05 15.97 6400.0 15.55
2020-05-06 16.06 15.99 16.06 15.99 2000.0 15.57
2020-05-05 16.1 16.01 16.1 16.1 7200.0 15.67
2020-05-04 16.1 16.02 16.05 16.1 800.0 15.67
2020-05-01 16.1 15.98 16.0 15.98 2000.0 15.56
2020-04-30 15.76 15.71 15.71 15.76 2300.0 15.34
2020-04-29 16.0 15.5 15.99 15.5 3200.0 15.09
2020-04-28 15.98 15.96 15.98 15.98 1900.0 15.56
2020-04-27 16.0 16.0 16.0 16.0 0.0 15.58
2020-04-24 16.04 15.9 15.94 16.0 4400.0 15.58
2020-04-23 15.98 15.9 15.98 15.98 2300.0 15.56
2020-04-22 16.1 16.1 16.1 16.1 100.0 15.67
2020-04-21 16.1 15.98 16.0 15.98 4600.0 15.56
2020-04-20 15.93 15.91 15.91 15.93 900.0 15.37
2020-04-17 16.0 15.96 16.0 15.96 600.0 15.4
2020-04-16 16.0 15.86 15.86 16.0 500.0 15.44
2020-04-15 15.93 15.86 15.86 15.93 2000.0 15.37
2020-04-14 15.95 15.9 15.9 15.95 5600.0 15.39
2020-04-13 15.95 15.25 15.25 15.89 1200.0 15.33
2020-04-09 16.0 15.98 16.0 16.0 1500.0 15.44
2020-04-08 16.0 15.94 15.97 15.94 4800.0 15.38
2020-04-07 15.97 15.96 15.96 15.97 1000.0 15.41
2020-04-06 15.99 15.79 15.99 15.94 6400.0 15.38
2020-04-03 15.87 15.87 15.87 15.87 200.0 15.31
2020-04-02 15.83 15.83 15.83 15.83 100.0 15.27
2020-04-01 15.95 15.95 15.95 15.95 0.0 15.39
2020-03-31 16.0 15.95 16.0 15.95 2500.0 15.39
2020-03-30 15.99 15.96 15.96 15.99 2600.0 15.43
2020-03-27 15.95 15.7 15.72 15.95 5800.0 15.39
2020-03-26 15.5 15.33 15.41 15.46 7000.0 14.92
2020-03-25 15.82 14.82 15.82 15.5 4000.0 14.95
2020-03-24 16.0 15.91 16.0 15.91 700.0 15.35
2020-03-23 16.05 16.05 16.05 16.05 0.0 15.48
2020-03-20 16.05 15.26 15.76 16.05 1500.0 15.48
2020-03-19 16.11 16.0 16.1 16.0 1100.0 15.44
2020-03-18 16.65 16.08 16.52 16.1 5800.0 15.53
2020-03-17 17.0 16.65 16.95 16.65 1800.0 16.06
2020-03-16 16.5 16.5 16.5 16.5 200.0 15.91
2020-03-13 18.13 17.25 17.25 17.3 1500.0 16.69
2020-03-12 17.25 17.25 17.25 17.25 700.0 16.64
2020-03-11 19.98 19.02 19.02 19.98 1000.0 19.28
2020-03-10 20.18 18.69 20.18 19.75 800.0 19.05
2020-03-09 19.8 19.75 19.8 19.75 700.0 19.05
2020-03-06 19.99 19.99 19.99 19.99 200.0 19.29
2020-03-05 20.08 19.85 19.85 20.08 1800.0 19.38
2020-03-04 20.02 20.02 20.02 20.02 1500.0 19.31
2020-03-03 20.45 20.11 20.45 20.15 5100.0 19.44
2020-03-02 20.49 20.25 20.25 20.45 1000.0 19.73
2020-02-28 20.75 20.12 20.12 20.21 8800.0 19.5
2020-02-27 20.35 20.35 20.35 20.35 1200.0 19.63
2020-02-26 20.75 20.31 20.31 20.5 6800.0 19.78
2020-02-25 20.72 20.72 20.72 20.72 0.0 19.99
2020-02-24 20.9 20.45 20.9 20.72 2000.0 19.99
2020-02-21 20.52 20.52 20.52 20.52 0.0 19.8
2020-02-20 20.52 20.52 20.52 20.52 5400.0 19.8
2020-02-19 20.99 20.4 20.75 20.4 7600.0 19.68
2020-02-18 21.5 20.95 21.5 20.95 1500.0 20.21