Premium
Blue Ridge Bancshares Inc (BRBS)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.25 | 3.2 | 3.28 | 3.09 | 221230 | 3.18061233 | CS |
| 4 | -0.32 | -9.19540229885 | 3.48 | 3.6099 | 3.09 | 196475 | 3.35605942 | CS |
| 12 | 0.41 | 14.9090909091 | 2.75 | 3.69 | 2.66 | 387953 | 3.06145459 | CS |
| 26 | 0.44 | 16.1764705882 | 2.72 | 3.69 | 2.45 | 332609 | 2.91359977 | CS |
| 52 | -0.51 | -13.8964577657 | 3.67 | 3.71 | 2.33 | 215758 | 2.87167107 | CS |
| 156 | -14.14 | -81.7341040462 | 17.3 | 18.5 | 2.0491 | 105298 | 4.95329628 | CS |
| 260 | -17.7067 | -84.8562542232 | 20.8667 | 24.33 | 2.0491 | 74402 | 7.00252971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.16 | 0.02 | 0.64 | 3.14 | 3.17 | 3.1 | 45263 |
| 1734996600 | 3.14 | -0.09 | -2.79 | 3.23 | 3.25 | 3.125 | 210849 |
| 1734737400 | 3.23 | 0.1 | 3.19 | 3.1 | 3.25 | 3.09 | 413239 |
| 1734651000 | 3.13 | -0.03 | -0.95 | 3.2 | 3.2799999 | 3.09 | 215732 |
| 1734564600 | 3.16 | -0.06 | -1.86 | 3.23 | 3.25 | 3.13 | 209013 |
| 1734478200 | 3.22 | -0.13 | -3.88 | 3.36 | 3.36 | 3.215 | 232781 |
| 1734391800 | 3.35 | 0.01 | 0.30 | 3.34 | 3.36 | 3.3 | 174601 |
| 1734132600 | 3.34 | -0.02 | -0.60 | 3.35 | 3.39 | 3.32 | 196151 |
| 1734046200 | 3.36 | -0.05 | -1.47 | 3.41 | 3.4516 | 3.36 | 136088 |
| 1733959800 | 3.41 | -0.02 | -0.58 | 3.47 | 3.49 | 3.41 | 108071 |
| 1733873400 | 3.43 | -0.05 | -1.44 | 3.46 | 3.5 | 3.43 | 151296 |
| 1733787000 | 3.48 | 0.01 | 0.29 | 3.45 | 3.58 | 3.4365 | 184595 |
| 1733527800 | 3.47 | 0.02 | 0.58 | 3.44 | 3.47 | 3.39 | 188617 |
| 1733441400 | 3.45 | 0.01 | 0.29 | 3.45 | 3.53 | 3.425 | 158213 |
| 1733355000 | 3.44 | -0.07 | -1.99 | 3.55 | 3.6099 | 3.43 | 113905 |
| 1733268600 | 3.51 | -0.04 | -1.13 | 3.52 | 3.57 | 3.47 | 174933 |
| 1733182200 | 3.55 | 0.02 | 0.57 | 3.56 | 3.605 | 3.515 | 496768 |
| 1732917840 | 3.53 | 0.07 | 2.02 | 3.48 | 3.56 | 3.48 | 132580 |
| 1732750200 | 3.46 | -0.04 | -1.14 | 3.48 | 3.51 | 3.46 | 116425 |
| 1732663800 | 3.5 | -0.06 | -1.55 | 3.52 | 3.54 | 3.46 | 113131 |
| 1732577400 | 3.555 | 0.01 | 0.14 | 3.57 | 3.63 | 3.54 | 207743 |
| 1732318200 | 3.55 | -0.05 | -1.39 | 3.64 | 3.65 | 3.53 | 340118 |
| 1732231800 | 3.6 | 0.04 | 1.12 | 3.56 | 3.69 | 3.55 | 581271 |
| 1732145400 | 3.56 | -0.02 | -0.56 | 3.58 | 3.6 | 3.5 | 279946 |
| 1732059000 | 3.58 | 0.15 | 4.37 | 3.43 | 3.59 | 3.42 | 549541 |
| 1731972600 | 3.43 | -0.02 | -0.58 | 3.48 | 3.51 | 3.42 | 181767 |
| 1731713400 | 3.45 | -0.09 | -2.54 | 3.53 | 3.58 | 3.415 | 230526 |
| 1731627000 | 3.54 | -0.07 | -1.94 | 3.62 | 3.635 | 3.4907 | 229105 |
| 1731540600 | 3.61 | 0.01 | 0.28 | 3.64 | 3.68 | 3.5979 | 280971 |
| 1731454200 | 3.6 | 0.05 | 1.41 | 3.55 | 3.68 | 3.545 | 464404 |
| 1731367800 | 3.55 | 0.33 | 10.25 | 3.27 | 3.62 | 3.27 | 615090 |
| 1731108600 | 3.22 | 0.1 | 3.21 | 3.1 | 3.23 | 3.06 | 283651 |
| 1731022200 | 3.12 | -0.09 | -2.80 | 3.14 | 3.225 | 3.11 | 237628 |
| 1730935800 | 3.21 | 0.43 | 15.47 | 2.9 | 3.215 | 2.9 | 1193433 |
| 1730849400 | 2.7799999 | 0.03 | 1.09 | 2.77 | 2.835 | 2.73 | 718650 |
| 1730763000 | 2.75 | -0.02 | -0.72 | 2.8 | 2.81 | 2.73 | 594392 |
| 1730500200 | 2.77 | -0.03 | -1.07 | 2.81 | 2.84 | 2.73 | 801793 |
| 1730413800 | 2.8 | -0.08 | -2.78 | 2.9 | 2.96 | 2.79 | 508808 |
| 1730327400 | 2.88 | -0.08 | -2.70 | 3.09 | 3.09 | 2.8 | 1879256 |
| 1730241000 | 2.96 | 0.03 | 1.02 | 2.93 | 3.0299999 | 2.9 | 438605 |
| 1730154600 | 2.93 | -0.01 | -0.34 | 2.93 | 2.98 | 2.91 | 404145 |
| 1729895400 | 2.94 | 0.04 | 1.38 | 2.89 | 2.97 | 2.8601 | 447260 |
| 1729809000 | 2.9 | 0.07 | 2.47 | 2.83 | 2.9 | 2.83 | 272139 |
| 1729722600 | 2.83 | 0.01 | 0.35 | 2.82 | 2.88 | 2.82 | 411292 |
| 1729636200 | 2.82 | -0.01 | -0.35 | 2.84 | 2.865 | 2.81 | 370004 |
| 1729549800 | 2.83 | 0.01 | 0.35 | 2.8 | 2.86 | 2.785 | 406843 |
| 1729290600 | 2.82 | -0.04 | -1.40 | 2.86 | 2.9049999 | 2.7799999 | 231607 |
| 1729204200 | 2.86 | 0.02 | 0.70 | 2.86 | 2.88 | 2.83 | 100400 |
| 1729117800 | 2.84 | 0.01 | 0.35 | 2.84 | 2.94 | 2.815 | 367824 |
| 1729031400 | 2.83 | 0.06 | 2.17 | 2.7599999 | 2.87 | 2.7599999 | 823953 |
| 1728945000 | 2.77 | 0.05 | 1.84 | 2.73 | 2.81 | 2.72 | 265260 |
| 1728685800 | 2.72 | 0.04 | 1.49 | 2.69 | 2.77 | 2.69 | 836063 |
| 1728599400 | 2.68 | -0.02 | -0.74 | 2.7 | 2.73 | 2.66 | 458326 |
| 1728513000 | 2.7 | -0.01 | -0.37 | 2.74 | 2.765 | 2.69 | 757293 |
| 1728426600 | 2.71 | -0.05 | -1.81 | 2.75 | 2.79 | 2.71 | 562590 |
| 1728340200 | 2.7599999 | -0.01 | -0.36 | 2.7599999 | 2.785 | 2.73 | 272702 |
| 1728081000 | 2.77 | 0.02 | 0.91 | 2.74 | 2.81 | 2.735 | 896901 |
| 1727994600 | 2.745 | 0.02 | 0.55 | 2.75 | 2.77 | 2.72 | 300218 |
| 1727908200 | 2.73 | -0.02 | -0.73 | 2.7599999 | 2.7799999 | 2.73 | 644727 |
| 1727821800 | 2.75 | -0.05 | -1.79 | 2.8 | 2.83 | 2.72 | 915721 |
| 1727735400 | 2.8 | 0 | 0.18 | 2.82 | 2.84 | 2.7799999 | 346081 |
| 1727476200 | 2.795 | 0 | 0.18 | 2.83 | 2.8374 | 2.785 | 305790 |
| 1727389800 | 2.79 | -0.01 | -0.36 | 2.83 | 2.84 | 2.77 | 126843 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
