Italia markets close in 1 hour 44 minutes

Blue Ridge Bankshares, Inc. (BRBS)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,9500+0,0100 (+0,34%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 20242,95002,95002,95002,95002,95001.405
17 giu 20242,97002,97002,81002,94002,9400123.200
14 giu 20242,94003,00002,85002,97002,970067.700
13 giu 20242,98002,99002,93002,99002,990031.600
12 giu 20243,10003,14002,91002,99002,990088.400
11 giu 20242,97003,08002,85053,08003,080089.300
10 giu 20242,90003,10002,89003,01003,010083.600
07 giu 20243,00003,02002,87002,92002,920044.500
06 giu 20243,10003,12532,91003,06003,060052.600
05 giu 20242,91003,18002,88003,16003,160068.100
04 giu 20242,92002,97002,80002,93002,930053.100
03 giu 20242,96003,09002,91002,97002,970071.300
31 mag 20243,04003,04002,90002,90002,9000126.700
30 mag 20242,86003,07002,85003,02003,020050.800
29 mag 20242,95003,02002,85002,85002,850096.700
28 mag 20242,97003,09502,91002,99002,990064.400
24 mag 20243,03003,07002,92003,01003,010074.300
23 mag 20243,03003,05002,98503,00003,000096.600
22 mag 20243,07003,09002,97003,08003,080097.200
21 mag 20243,12003,12002,97003,06003,060097.000
20 mag 20242,98003,11002,91003,05003,0500103.900
17 mag 20242,90003,09942,89103,02003,020092.400
16 mag 20242,80002,90002,68002,90002,900058.300
15 mag 20242,68002,93002,64002,79002,7900140.700
14 mag 20242,66002,69342,63002,68002,680020.100
13 mag 20242,72002,72002,60002,67002,670017.400
10 mag 20242,74002,74002,56002,67002,670049.400
09 mag 20242,64402,76002,63002,74002,740065.200
08 mag 20242,62002,69002,54002,65002,650061.300
07 mag 20242,61002,63002,55002,59002,590031.200
06 mag 20242,65002,69002,54002,60002,600027.200
03 mag 20242,68002,70002,59002,65002,650026.800
02 mag 20242,55002,69002,51002,67002,6700100.000
01 mag 20242,54002,55992,50002,52002,520053.500
30 apr 20242,52002,57002,50002,50002,500059.100
29 apr 20242,52002,57002,50002,50002,500066.300
26 apr 20242,53002,55002,51002,51002,510038.000
25 apr 20242,59002,59002,53002,57002,570056.400
24 apr 20242,70002,70002,53002,59002,590053.500
23 apr 20242,67002,70002,63002,70002,700030.000
22 apr 20242,63002,73002,57172,70002,700065.100
19 apr 20242,53002,63002,52002,61002,610086.000
18 apr 20242,58002,59552,53002,53002,530099.200
17 apr 20242,60002,60002,54002,55002,550049.600
16 apr 20242,54002,58002,54002,57002,570064.900
15 apr 20242,62002,62002,55002,55002,5500109.200
12 apr 20242,62002,67002,59002,60002,600075.800
11 apr 20242,70002,70202,59002,60002,600059.400
10 apr 20242,68002,73002,61002,70002,7000116.700
09 apr 20242,80002,88842,68002,77002,770056.100
08 apr 20242,74002,94002,68002,74002,7400101.800
05 apr 20242,94002,94002,73002,77002,7700111.700
04 apr 20242,82003,05002,78002,96002,9600130.600
03 apr 20242,76002,83002,62002,76002,7600310.900
02 apr 20242,77002,85002,62002,77002,770071.400
01 apr 20242,70002,86002,60002,86002,860078.100
28 mar 20242,62872,70002,62002,69002,690045.900
27 mar 20242,67002,68042,58002,63002,630052.600
26 mar 20242,71002,73002,58002,65002,650062.200
25 mar 20242,63002,75002,63002,66002,660092.300
22 mar 20242,55002,69502,50502,61002,610071.000
21 mar 20242,72002,80932,55002,55002,550076.900
20 mar 20242,50002,87002,49002,76002,7600120.500
19 mar 20242,53002,58002,46002,48002,480082.300
18 mar 20242,55002,65002,51002,51002,510087.900
15 mar 20242,51002,63002,50002,57002,5700138.900
14 mar 20242,58002,61002,50002,51002,510091.800
13 mar 20242,62002,75632,56002,60002,600072.300
12 mar 20242,85002,87502,55002,62002,6200125.400
11 mar 20242,70002,90002,68002,83002,8300120.600
08 mar 20242,62002,70002,58002,66002,660051.000
07 mar 20242,54002,63002,47002,60002,6000248.600
06 mar 20242,52002,70752,40002,51002,510086.800
05 mar 20242,36002,54002,36002,47002,470084.100
04 mar 20242,47002,50992,33002,36002,360091.800
01 mar 20242,46002,53002,36002,46002,4600114.600
29 feb 20242,51002,54002,39002,45002,450095.500
28 feb 20242,49002,57002,44502,45002,450096.200
27 feb 20242,54002,58002,46002,52002,5200141.900
26 feb 20242,47002,51002,43002,48002,480064.500
23 feb 20242,47002,54002,42002,45002,4500175.800
22 feb 20242,45002,50992,39502,49002,490089.800
21 feb 20242,45002,54002,41002,45002,4500204.200
20 feb 20242,46002,51502,44002,45002,450077.000
16 feb 20242,52002,57002,46002,48002,4800509.300
15 feb 20242,39002,58002,39002,52002,5200319.700
14 feb 20242,50002,50002,33002,36002,3600205.600
13 feb 20242,57002,58002,42002,42002,4200276.400
12 feb 20242,51002,63612,51002,57002,5700152.300
09 feb 20242,50002,56002,42002,50002,5000168.600
08 feb 20242,58002,71002,50002,50002,5000433.800
07 feb 20242,75002,75002,57002,57002,5700644.400
06 feb 20242,67002,75002,67002,71002,710052.600
05 feb 20242,76002,78002,65002,65002,6500113.700
02 feb 20242,70002,85002,70002,78002,780093.100
01 feb 20242,74002,77002,59002,74002,7400106.100
31 gen 20242,94002,96002,50002,50002,5000115.600
30 gen 20242,98003,04992,92002,95002,950044.500
29 gen 20243,01003,05002,95003,03003,030076.100
26 gen 20243,12003,16003,02003,03003,030085.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...