Mercados españoles cerrados

Blue Ridge Bankshares, Inc. (BRBS)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,6700-0,0700 (-2,55%)
Al cierre: 04:00PM EDT
2,6700 0,00 (0,00%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,74002,74002,56002,67002,670049.400
09 may 20242,64402,76002,63002,74002,740065.200
08 may 20242,62002,69002,54002,65002,650061.300
07 may 20242,61002,63002,55002,59002,590031.200
06 may 20242,65002,69002,54002,60002,600027.200
03 may 20242,68002,70002,59002,65002,650026.800
02 may 20242,55002,69002,51002,67002,6700100.000
01 may 20242,54002,55992,50002,52002,520053.500
30 abr 20242,52002,57002,50002,50002,500059.100
29 abr 20242,52002,57002,50002,50002,500066.300
26 abr 20242,53002,55002,51002,51002,510038.000
25 abr 20242,59002,59002,53002,57002,570056.400
24 abr 20242,70002,70002,53002,59002,590053.500
23 abr 20242,67002,70002,63002,70002,700030.000
22 abr 20242,63002,73002,57172,70002,700065.100
19 abr 20242,53002,63002,52002,61002,610086.000
18 abr 20242,58002,59552,53002,53002,530099.200
17 abr 20242,60002,60002,54002,55002,550049.600
16 abr 20242,54002,58002,54002,57002,570064.900
15 abr 20242,62002,62002,55002,55002,5500109.200
12 abr 20242,62002,67002,59002,60002,600075.800
11 abr 20242,70002,70202,59002,60002,600059.400
10 abr 20242,68002,73002,61002,70002,7000116.700
09 abr 20242,80002,88842,68002,77002,770056.100
08 abr 20242,74002,94002,68002,74002,7400101.800
05 abr 20242,94002,94002,73002,77002,7700111.700
04 abr 20242,82003,05002,78002,96002,9600130.600
03 abr 20242,76002,83002,62002,76002,7600310.900
02 abr 20242,77002,85002,62002,77002,770071.400
01 abr 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 ene 20242,94002,96002,50002,50002,5000115.600
30 ene 20242,98003,04992,92002,95002,950044.500
29 ene 20243,01003,05002,95003,03003,030076.100
26 ene 20243,12003,16003,02003,03003,030085.400
25 ene 20243,03003,12002,98003,12003,120060.300
24 ene 20243,04003,04642,97503,03003,030057.900
23 ene 20243,11003,11003,00003,01003,010029.400
22 ene 20243,07003,19002,98003,08003,080085.200
19 ene 20243,05003,16002,99003,16003,1600100.500
18 ene 20243,05003,14992,98013,04003,040087.000
17 ene 20242,95003,03002,95003,00003,000049.500
16 ene 20242,98003,05002,97002,97002,970055.200
12 ene 20243,12003,20502,94003,02003,020070.200
11 ene 20243,16003,27003,07003,07003,070094.800
10 ene 20243,19003,23003,11003,12003,120054.400
09 ene 20243,12003,19513,10003,18003,180055.000
08 ene 20243,13003,18503,08013,16003,160057.600
05 ene 20243,05003,20003,01003,14003,1400188.600
04 ene 20243,02003,13002,95003,06003,060052.200
03 ene 20243,11003,11992,95012,96002,9600109.600
02 ene 20243,03003,30003,03003,11003,1100151.000
29 dic 20233,16003,35303,00003,03003,0300253.700
28 dic 20233,45003,54003,24043,34003,340065.600
27 dic 20233,46003,55003,36003,47003,470071.600
26 dic 20233,67003,71003,38003,45003,4500104.800
22 dic 20233,51003,98003,25003,64003,6400219.500
21 dic 20233,48003,74993,42003,54003,5400136.200
20 dic 20233,45003,99003,32003,44003,4400229.800
19 dic 20233,21003,50003,15003,50003,5000124.800
18 dic 20232,99003,23002,98003,20003,2000148.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...