XASE
Datos históricos de Blue Ridge Bankshares, Inc.
Blue Ridge Bankshares, Inc. · BRBS
$3.84
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:33:58 UTC
- Variación en el periodo
- −6.34%
- Máximo
- US$4.79
- 4 de noviembre de 2025
- Mínimo
- US$3.23
- 22 de mayo de 2026
- Volumen medio diario
- 0.49 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.90 | 3.93 | 3.83 | 3.84 | −1.54% | 420,011 |
| 8 oct 2026 | 3.86 | 3.92 | 3.85 | 3.90 | +0.52% | 541,867.541 |
| 7 oct 2026 | 3.93 | 3.93 | 3.85 | 3.88 | −1.02% | 623,905.565 |
| 6 oct 2026 | 3.95 | 4.05 | 3.92 | 3.92 | −0.25% | 1.36 M |
| 5 oct 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 0.00% | 1.62 M |
| 2 oct 2026 | 3.90 | 3.95 | 3.88 | 3.93 | +1.55% | 1.39 M |
| 1 oct 2026 | 3.84 | 3.90 | 3.80 | 3.87 | +0.52% | 2.04 M |
| 30 sep 2026 | 3.86 | 3.87 | 3.80 | 3.85 | +0.26% | 1.54 M |
| 29 sep 2026 | 3.84 | 3.86 | 3.79 | 3.84 | +0.26% | 461,673.487 |
| 28 sep 2026 | 3.84 | 3.88 | 3.82 | 3.83 | −0.52% | 654,994.849 |
| 25 sep 2026 | 3.91 | 3.93 | 3.85 | 3.85 | −0.77% | 1.36 M |
| 24 sep 2026 | 3.82 | 3.90 | 3.80 | 3.88 | +1.84% | 527,330.651 |
| 23 sep 2026 | 3.88 | 3.89 | 3.81 | 3.81 | −1.55% | 554,432.191 |
| 22 sep 2026 | 4.00 | 4.00 | 3.87 | 3.87 | −2.27% | 603,634.802 |
| 21 sep 2026 | 3.98 | 4.00 | 3.94 | 3.96 | +0.25% | 807,188.315 |
| 18 sep 2026 | 3.95 | 4.00 | 3.91 | 3.95 | 0.00% | 2.64 M |
| 17 sep 2026 | 3.94 | 4.01 | 3.91 | 3.95 | +0.25% | 1.67 M |
| 16 sep 2026 | 4.03 | 4.04 | 3.88 | 3.94 | −1.75% | 1.85 M |
| 15 sep 2026 | 4.10 | 4.12 | 4.01 | 4.01 | −1.72% | 2.29 M |
| 14 sep 2026 | 4.09 | 4.17 | 4.08 | 4.08 | −0.24% | 1.08 M |
| 11 sep 2026 | 4.15 | 4.20 | 4.07 | 4.09 | −0.49% | 2.64 M |
| 10 sep 2026 | 4.04 | 4.12 | 4.03 | 4.11 | +1.73% | 1.1 M |
| 9 sep 2026 | 3.95 | 4.05 | 3.95 | 4.04 | +1.00% | 1.21 M |
| 8 sep 2026 | 3.94 | 4.02 | 3.93 | 4.00 | +1.01% | 1.5 M |
| 4 sep 2026 | 3.93 | 4.00 | 3.93 | 3.96 | +0.25% | 1.63 M |
| 3 sep 2026 | 3.97 | 4.01 | 3.94 | 3.95 | 0.00% | 1.45 M |
| 2 sep 2026 | 3.92 | 3.97 | 3.90 | 3.95 | +1.28% | 1.66 M |
| 1 sep 2026 | 3.92 | 3.93 | 3.88 | 3.90 | 0.00% | 1.16 M |
| 31 ago 2026 | 3.91 | 3.93 | 3.90 | 3.90 | −0.76% | 814,063.629 |
| 28 ago 2026 | 3.88 | 3.95 | 3.88 | 3.93 | +0.77% | 973,850.809 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.