Blue Ridge Bankshares, Inc. BRBS
AMEX · Vereinigte Staaten · Finanzen
$3,87+0,02 (+0,52 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,87 | +0,52 % | $3,84 | $3,90 | $3,80 | 2,04M |
| 2026-09-30 | $3,85 | +0,26 % | $3,86 | $3,87 | $3,80 | 1,54M |
| 2026-09-29 | $3,84 | +0,26 % | $3,84 | $3,86 | $3,79 | 461,70K |
| 2026-09-28 | $3,83 | -0,52 % | $3,84 | $3,88 | $3,82 | 655,00K |
| 2026-09-25 | $3,85 | -0,77 % | $3,91 | $3,93 | $3,85 | 1,36M |
| 2026-09-24 | $3,88 | +1,84 % | $3,82 | $3,90 | $3,80 | 527,30K |
| 2026-09-23 | $3,81 | -1,55 % | $3,88 | $3,89 | $3,81 | 554,40K |
| 2026-09-22 | $3,87 | -2,27 % | $4,00 | $4,00 | $3,87 | 603,60K |
| 2026-09-21 | $3,96 | +0,25 % | $3,98 | $4,00 | $3,94 | 807,20K |
| 2026-09-18 | $3,95 | 0,00 % | $3,95 | $4,00 | $3,91 | 2,64M |
| 2026-09-17 | $3,95 | +0,25 % | $3,94 | $4,01 | $3,91 | 1,67M |
| 2026-09-16 | $3,94 | -1,75 % | $4,03 | $4,04 | $3,88 | 1,85M |
| 2026-09-15 | $4,01 | -1,72 % | $4,10 | $4,11 | $4,01 | 2,29M |
| 2026-09-14 | $4,08 | -0,24 % | $4,09 | $4,17 | $4,07 | 1,08M |
| 2026-09-11 | $4,09 | -0,49 % | $4,15 | $4,20 | $4,07 | 2,64M |
| 2026-09-10 | $4,11 | +1,73 % | $4,04 | $4,12 | $4,03 | 1,10M |
| 2026-09-09 | $4,04 | +1,00 % | $3,95 | $4,05 | $3,95 | 1,21M |
| 2026-09-08 | $4,00 | +1,01 % | $3,94 | $4,02 | $3,93 | 1,50M |
| 2026-09-04 | $3,96 | +0,25 % | $3,93 | $4,00 | $3,93 | 1,63M |
| 2026-09-03 | $3,95 | 0,00 % | $3,97 | $4,01 | $3,94 | 1,45M |
| 2026-09-02 | $3,95 | +1,28 % | $3,92 | $3,97 | $3,90 | 1,66M |
| 2026-09-01 | $3,90 | 0,00 % | $3,92 | $3,93 | $3,88 | 1,16M |
| 2026-08-31 | $3,90 | -0,76 % | $3,91 | $3,93 | $3,90 | 814,10K |
| 2026-08-28 | $3,93 | +0,77 % | $3,88 | $3,95 | $3,88 | 973,80K |
| 2026-08-27 | $3,90 | -1,02 % | $3,92 | $3,93 | $3,88 | 1,06M |
| 2026-08-26 | $3,94 | +0,51 % | $3,92 | $3,96 | $3,91 | 670,00K |
| 2026-08-25 | $3,92 | -0,25 % | $3,95 | $3,98 | $3,90 | 576,00K |
| 2026-08-24 | $3,93 | +0,77 % | $3,92 | $3,97 | $3,92 | 976,80K |
| 2026-08-21 | $3,90 | -0,26 % | $3,93 | $3,96 | $3,88 | 1,04M |
| 2026-08-20 | $3,91 | -0,76 % | $3,94 | $3,96 | $3,89 | 1,09M |
| 2026-08-19 | $3,94 | -0,51 % | $3,94 | $3,98 | $3,79 | 1,80M |
| 2026-08-18 | $3,96 | -1,00 % | $4,04 | $4,04 | $3,95 | 4,00M |
| 2026-08-17 | $4,00 | +8,40 % | $3,85 | $4,05 | $3,83 | 6,72M |
| 2026-08-14 | $3,69 | -1,60 % | $3,73 | $3,74 | $3,68 | 200,80K |
| 2026-08-13 | $3,75 | -0,79 % | $3,78 | $3,79 | $3,74 | 123,90K |
| 2026-08-12 | $3,78 | +1,34 % | $3,73 | $3,80 | $3,72 | 290,10K |
| 2026-08-11 | $3,73 | +0,27 % | $3,71 | $3,75 | $3,71 | 159,00K |
| 2026-08-10 | $3,72 | +0,54 % | $3,73 | $3,78 | $3,68 | 276,90K |
| 2026-08-07 | $3,70 | +0,27 % | $3,67 | $3,72 | $3,66 | 322,10K |
| 2026-08-06 | $3,69 | +0,27 % | $3,70 | $3,71 | $3,65 | 269,40K |
| 2026-08-05 | $3,68 | +0,82 % | $3,66 | $3,70 | $3,64 | 189,30K |
| 2026-08-04 | $3,65 | +1,39 % | $3,60 | $3,70 | $3,60 | 406,30K |
| 2026-08-03 | $3,60 | +2,56 % | $3,52 | $3,62 | $3,52 | 269,80K |
| 2026-07-31 | $3,51 | +0,29 % | $3,49 | $3,54 | $3,48 | 217,90K |
| 2026-07-30 | $3,50 | +0,57 % | $3,49 | $3,53 | $3,47 | 259,40K |
| 2026-07-29 | $3,48 | -2,79 % | $3,54 | $3,56 | $3,46 | 215,30K |
| 2026-07-28 | $3,58 | +2,58 % | $3,50 | $3,58 | $3,50 | 269,80K |
| 2026-07-27 | $3,49 | +0,87 % | $3,47 | $3,49 | $3,43 | 213,40K |
| 2026-07-24 | $3,46 | +2,06 % | $3,42 | $3,48 | $3,42 | 228,60K |
| 2026-07-23 | $3,39 | +0,30 % | $3,34 | $3,40 | $3,32 | 272,60K |
| 2026-07-22 | $3,38 | -1,74 % | $3,44 | $3,44 | $3,37 | 192,30K |
| 2026-07-21 | $3,44 | -2,27 % | $3,49 | $3,50 | $3,42 | 284,90K |
| 2026-07-20 | $3,52 | +1,73 % | $3,44 | $3,54 | $3,44 | 507,70K |
| 2026-07-17 | $3,46 | -2,54 % | $3,53 | $3,53 | $3,45 | 215,30K |
| 2026-07-16 | $3,55 | +2,01 % | $3,50 | $3,56 | $3,49 | 463,40K |
| 2026-07-15 | $3,48 | -0,29 % | $3,49 | $3,54 | $3,45 | 417,50K |
| 2026-07-14 | $3,49 | +0,58 % | $3,47 | $3,53 | $3,46 | 213,20K |
| 2026-07-13 | $3,47 | +1,17 % | $3,45 | $3,49 | $3,44 | 167,60K |
| 2026-07-10 | $3,43 | +0,29 % | $3,41 | $3,45 | $3,41 | 169,20K |
| 2026-07-09 | $3,42 | 0,00 % | $3,41 | $3,44 | $3,38 | 201,70K |
| 2026-07-08 | $3,42 | -1,16 % | $3,44 | $3,45 | $3,41 | 145,90K |
| 2026-07-07 | $3,46 | -1,98 % | $3,54 | $3,54 | $3,45 | 155,80K |
| 2026-07-06 | $3,53 | -1,67 % | $3,56 | $3,58 | $3,51 | 168,50K |
| 2026-07-02 | $3,59 | 0,00 % | $3,59 | $3,60 | $3,55 | 326,40K |
| 2026-07-01 | $3,59 | +1,70 % | $3,53 | $3,60 | $3,52 | 457,00K |
| 2026-06-30 | $3,53 | -0,84 % | $3,57 | $3,57 | $3,52 | 160,30K |
| 2026-06-29 | $3,56 | -0,84 % | $3,57 | $3,60 | $3,53 | 356,60K |
| 2026-06-26 | $3,59 | +2,87 % | $3,50 | $3,66 | $3,49 | 2,31M |
| 2026-06-25 | $3,49 | +0,29 % | $3,48 | $3,51 | $3,45 | 327,60K |
| 2026-06-24 | $3,48 | -0,57 % | $3,49 | $3,54 | $3,46 | 624,50K |
| 2026-06-23 | $3,50 | +2,94 % | $3,40 | $3,50 | $3,39 | 470,20K |
| 2026-06-22 | $3,40 | +1,49 % | $3,33 | $3,42 | $3,33 | 366,30K |
| 2026-06-18 | $3,35 | +1,21 % | $3,33 | $3,37 | $3,31 | 516,10K |
| 2026-06-17 | $3,31 | +1,22 % | $3,27 | $3,32 | $3,27 | 427,60K |
| 2026-06-16 | $3,27 | -0,61 % | $3,32 | $3,33 | $3,25 | 919,30K |
| 2026-06-15 | $3,29 | -0,30 % | $3,30 | $3,33 | $3,28 | 273,80K |
| 2026-06-12 | $3,30 | -0,60 % | $3,31 | $3,33 | $3,30 | 151,20K |
| 2026-06-11 | $3,32 | 0,00 % | $3,34 | $3,34 | $3,27 | 208,10K |
| 2026-06-10 | $3,32 | 0,00 % | $3,35 | $3,36 | $3,31 | 227,70K |
| 2026-06-09 | $3,32 | +0,91 % | $3,30 | $3,35 | $3,29 | 220,90K |
| 2026-06-08 | $3,29 | -0,90 % | $3,32 | $3,32 | $3,29 | 214,10K |
| 2026-06-05 | $3,32 | +1,22 % | $3,31 | $3,33 | $3,28 | 277,50K |
| 2026-06-04 | $3,28 | +1,23 % | $3,28 | $3,31 | $3,27 | 135,10K |
| 2026-06-03 | $3,24 | -1,22 % | $3,26 | $3,29 | $3,23 | 267,20K |
| 2026-06-02 | $3,28 | +0,61 % | $3,24 | $3,31 | $3,24 | 216,10K |
| 2026-06-01 | $3,26 | -1,21 % | $3,28 | $3,29 | $3,25 | 229,00K |
| 2026-05-29 | $3,30 | +0,30 % | $3,26 | $3,34 | $3,26 | 247,30K |
| 2026-05-28 | $3,29 | +0,30 % | $3,28 | $3,30 | $3,27 | 137,60K |
| 2026-05-27 | $3,28 | 0,00 % | $3,30 | $3,31 | $3,28 | 172,20K |
| 2026-05-26 | $3,28 | 0,00 % | $3,27 | $3,32 | $3,27 | 245,50K |