Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Ridge Bankshare (NY: BRBS )

2.900 -0.120 (-3.97%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.770 2.830 2.660 2.700 46,307 -0.05(-1.82%)
Nov 29, 2023 2.600 2.870 2.600 2.750 96,390 +0.08(+3.00%)
Nov 28, 2023 2.760 2.810 2.660 2.670 44,657 -0.08(-2.91%)
Nov 27, 2023 2.920 2.920 2.750 2.750 54,740 -0.16(-5.50%)
Nov 24, 2023 2.910 2.940 2.900 2.910 15,933 +0.00(+0.00%)
Nov 22, 2023 2.990 2.990 2.910 2.910 54,065 -0.08(-2.68%)
Nov 21, 2023 3.020 3.030 2.920 2.990 98,094 -0.02(-0.66%)
Nov 20, 2023 2.910 3.050 2.900 3.010 184,417 +0.04(+1.35%)
Nov 17, 2023 3.000 3.080 2.871 2.970 120,533 -0.01(-0.34%)
Nov 16, 2023 2.850 3.100 2.820 2.980 116,737 +0.07(+2.41%)
Nov 15, 2023 3.100 3.242 2.820 2.910 206,587 -0.07(-2.35%)
Nov 14, 2023 2.590 2.980 2.590 2.980 191,105 +0.38(+14.62%)
Nov 13, 2023 2.640 2.720 2.280 2.600 183,570 -0.05(-1.89%)
Nov 10, 2023 2.760 2.760 2.510 2.650 137,328 +0.09(+3.52%)
Nov 09, 2023 2.740 2.880 2.500 2.560 169,885 -0.22(-7.91%)
Nov 08, 2023 2.800 2.845 2.640 2.780 121,318 +0.03(+1.09%)
Nov 07, 2023 2.500 2.820 2.400 2.750 250,863 +0.30(+12.24%)
Nov 06, 2023 2.290 2.570 2.160 2.450 369,580 +0.22(+9.87%)
Nov 03, 2023 2.290 2.380 2.049 2.230 285,437 +0.08(+3.72%)
Nov 02, 2023 2.190 2.269 2.090 2.150 365,839 +0.06(+2.87%)
Nov 01, 2023 3.100 3.110 2.090 2.090 516,987 -1.06(-33.65%)
Oct 31, 2023 3.510 3.510 3.020 3.150 197,098 -0.23(-6.80%)
Oct 30, 2023 3.280 3.395 3.150 3.380 109,540 +0.26(+8.33%)
Oct 27, 2023 3.120 3.240 3.000 3.120 128,098 +0.03(+0.97%)
Oct 26, 2023 3.000 3.140 2.830 3.090 140,100 +0.11(+3.69%)
Oct 25, 2023 2.990 3.060 2.820 2.980 86,406 -0.01(-0.33%)
Oct 24, 2023 2.930 3.030 2.750 2.990 123,199 +0.13(+4.55%)
Oct 23, 2023 2.930 3.060 2.790 2.860 127,775 -0.11(-3.70%)
Oct 20, 2023 3.250 3.250 2.920 2.970 152,228 -0.28(-8.62%)
Oct 19, 2023 3.640 3.720 3.250 3.250 54,490 -0.35(-9.72%)
Oct 18, 2023 3.910 4.080 3.570 3.600 89,916 -0.30(-7.69%)
Oct 17, 2023 3.630 3.900 3.555 3.900 53,123 +0.31(+8.64%)
Oct 16, 2023 3.810 3.880 3.580 3.590 61,582 -0.18(-4.77%)
Oct 13, 2023 3.650 3.840 3.610 3.770 50,195 +0.16(+4.43%)
Oct 12, 2023 3.730 3.910 3.600 3.610 84,864 -0.10(-2.70%)
Oct 11, 2023 3.690 3.930 3.680 3.710 29,399 +0.06(+1.64%)
Oct 10, 2023 3.710 3.980 3.645 3.650 29,774 +0.02(+0.55%)
Oct 09, 2023 4.020 4.160 3.510 3.630 87,110 -0.51(-12.32%)
Oct 06, 2023 4.060 4.370 3.930 4.140 92,640 +0.02(+0.49%)
Oct 05, 2023 3.540 4.330 3.540 4.120 188,583 +0.61(+17.38%)
Oct 04, 2023 3.100 3.510 3.050 3.510 121,779 +0.54(+18.18%)
Oct 03, 2023 3.220 3.290 2.750 2.970 315,966 -0.23(-7.19%)
Oct 02, 2023 4.470 4.500 3.070 3.200 338,638 -1.32(-29.20%)
Sep 29, 2023 5.060 5.060 4.390 4.520 120,421 -0.56(-11.02%)
Sep 28, 2023 5.450 5.500 5.030 5.080 71,985 -0.51(-9.12%)
Sep 27, 2023 5.600 5.630 5.440 5.590 54,903 +0.03(+0.54%)
Sep 26, 2023 6.230 6.380 5.510 5.560 61,792 -0.74(-11.75%)
Sep 25, 2023 6.220 6.415 6.220 6.300 45,289 +0.02(+0.32%)
Sep 22, 2023 6.280 6.540 6.000 6.280 56,055 -0.11(-1.72%)
Sep 21, 2023 6.560 6.650 6.160 6.390 100,449 -0.11(-1.69%)
Sep 20, 2023 6.770 6.995 6.500 6.500 46,665 -0.20(-2.99%)
Sep 19, 2023 7.000 7.000 6.660 6.700 31,757 -0.10(-1.47%)
Sep 18, 2023 6.910 6.910 6.500 6.800 36,914 -0.07(-1.02%)
Sep 15, 2023 7.280 7.390 6.870 6.870 178,907 -0.40(-5.50%)
Sep 14, 2023 7.310 7.570 7.160 7.270 38,247 +0.00(+0.00%)
Sep 13, 2023 7.490 7.495 7.201 7.270 95,229 -0.21(-2.81%)
Sep 12, 2023 7.500 7.700 7.450 7.480 36,982 -0.07(-0.93%)
Sep 11, 2023 7.760 7.850 7.278 7.550 33,772 -0.10(-1.31%)
Sep 08, 2023 7.720 7.900 7.650 7.650 30,879 -0.08(-1.03%)
Sep 07, 2023 7.940 8.100 7.580 7.730 193,011 -0.28(-3.50%)
Sep 06, 2023 8.030 8.130 7.850 8.010 24,509 -0.13(-1.60%)
Sep 05, 2023 8.100 8.230 8.000 8.140 12,487 +0.07(+0.87%)
Sep 01, 2023 7.930 8.480 7.870 8.070 74,094 +0.15(+1.89%)
Aug 31, 2023 7.850 8.000 7.830 7.920 22,191 +0.02(+0.25%)
Aug 30, 2023 7.830 8.000 7.750 7.900 38,571 -0.04(-0.50%)
Aug 29, 2023 7.750 7.980 7.750 7.940 10,530 +0.20(+2.58%)
Aug 28, 2023 7.870 8.000 7.740 7.740 20,514 -0.02(-0.26%)
Aug 25, 2023 7.710 8.000 7.600 7.760 42,415 +0.01(+0.13%)
Aug 24, 2023 7.710 7.900 7.600 7.750 34,076 +0.00(+0.00%)
Aug 23, 2023 7.690 7.850 7.630 7.750 15,542 +0.05(+0.65%)
Aug 22, 2023 7.910 7.910 7.520 7.700 21,343 -0.05(-0.65%)
Aug 21, 2023 7.780 7.930 7.750 7.750 17,534 -0.12(-1.52%)
Aug 18, 2023 7.660 8.020 7.660 7.870 20,803 +0.13(+1.68%)
Aug 17, 2023 7.870 7.940 7.650 7.740 103,682 -0.08(-1.02%)
Aug 16, 2023 7.950 7.950 7.770 7.820 12,446 +0.07(+0.90%)
Aug 15, 2023 7.900 7.960 7.700 7.750 25,095 -0.20(-2.52%)
Aug 14, 2023 7.960 8.040 7.805 7.950 36,920 -0.08(-1.00%)
Aug 11, 2023 7.930 8.080 7.910 8.030 29,943 +0.03(+0.37%)
Aug 10, 2023 8.060 8.060 7.835 8.000 27,933 -0.04(-0.50%)
Aug 09, 2023 8.240 8.380 7.970 8.040 21,511 -0.21(-2.55%)
Aug 08, 2023 8.180 8.270 8.083 8.250 19,854 -0.04(-0.48%)
Aug 07, 2023 7.970 8.410 7.970 8.290 24,761 +0.16(+1.97%)
Aug 04, 2023 7.900 8.210 7.790 8.130 38,381 +0.37(+4.77%)
Aug 03, 2023 7.920 8.130 7.720 7.760 56,258 -0.24(-3.00%)
Aug 02, 2023 8.050 8.180 7.810 8.000 27,136 +0.02(+0.25%)
Aug 01, 2023 8.400 8.400 7.740 7.980 42,054 -0.45(-5.34%)
Jul 31, 2023 9.170 9.170 8.350 8.430 74,853 -0.80(-8.67%)
Jul 28, 2023 9.390 9.390 9.085 9.230 20,397 +0.01(+0.11%)
Jul 27, 2023 9.380 9.380 9.030 9.220 46,828 -0.02(-0.22%)
Jul 26, 2023 9.010 9.430 9.010 9.240 30,260 +0.16(+1.76%)
Jul 25, 2023 8.930 9.230 8.890 9.080 77,246 +0.18(+2.02%)
Jul 24, 2023 8.760 8.935 8.760 8.900 14,911 +0.11(+1.25%)
Jul 21, 2023 8.740 8.975 8.740 8.790 30,125 +0.02(+0.23%)
Jul 20, 2023 8.780 8.830 8.650 8.770 56,399 -0.11(-1.24%)
Jul 19, 2023 8.620 8.970 8.620 8.880 149,122 +0.11(+1.25%)
Jul 18, 2023 8.690 8.990 8.690 8.770 28,736 +0.04(+0.46%)
Jul 17, 2023 8.690 8.918 8.570 8.730 42,680 +0.04(+0.46%)
Jul 14, 2023 8.910 9.100 8.660 8.690 29,335 -0.51(-5.54%)
Jul 13, 2023 8.990 9.230 8.990 9.200 20,712 +0.26(+2.91%)
Jul 12, 2023 8.890 9.020 8.810 8.940 23,299 +0.08(+0.90%)
Jul 11, 2023 8.900 8.940 8.760 8.860 39,652 +0.00(+0.00%)
Jul 10, 2023 8.870 8.880 8.810 8.860 15,669 +0.01(+0.11%)
Jul 07, 2023 8.870 8.980 8.760 8.850 141,665 +0.03(+0.34%)
Jul 06, 2023 8.780 8.880 8.705 8.820 38,343 +0.05(+0.57%)
Jul 05, 2023 8.830 8.940 8.760 8.770 57,471 -0.08(-0.90%)
Jul 03, 2023 8.900 8.900 8.800 8.850 5,260 +0.00(+0.00%)
Jun 30, 2023 9.030 9.030 8.760 8.850 19,170 -0.04(-0.45%)
Jun 29, 2023 8.820 8.970 8.760 8.890 17,700 +0.02(+0.23%)
Jun 28, 2023 8.900 9.050 8.760 8.870 26,401 +0.01(+0.11%)
Jun 27, 2023 8.830 9.150 8.810 8.860 16,240 -0.01(-0.11%)
Jun 26, 2023 8.950 9.200 8.537 8.870 45,321 -0.19(-2.10%)
Jun 23, 2023 8.960 9.270 8.790 9.060 228,053 -0.03(-0.33%)
Jun 22, 2023 9.070 9.280 9.020 9.090 19,316 -0.06(-0.66%)
Jun 21, 2023 9.050 9.360 9.036 9.150 21,482 -0.10(-1.08%)
Jun 20, 2023 9.330 9.380 9.035 9.250 16,404 +0.02(+0.22%)
Jun 16, 2023 9.750 9.750 9.190 9.230 55,122 -0.05(-0.54%)
Jun 15, 2023 9.160 9.330 8.920 9.280 33,741 +1.52(+19.59%)
May 08, 2023 8.280 8.290 7.620 7.760 50,432 +0.23(+3.05%)
May 05, 2023 7.500 7.610 7.330 7.530 44,999 +0.39(+5.46%)
May 04, 2023 7.560 7.560 7.080 7.140 44,878 -0.32(-4.29%)
May 03, 2023 7.800 7.990 7.450 7.460 58,272 -0.32(-4.11%)
May 02, 2023 8.950 9.110 7.700 7.780 50,179 -1.16(-12.98%)
May 01, 2023 9.500 9.740 8.830 8.940 22,982 -0.73(-7.55%)
Apr 28, 2023 10.03 10.03 9.500 9.670 21,740 -0.27(-2.72%)
Apr 27, 2023 9.720 9.940 9.350 9.940 79,901 +0.36(+3.76%)
Apr 26, 2023 9.800 9.860 9.200 9.580 85,380 -0.07(-0.73%)
Apr 25, 2023 10.00 10.09 9.540 9.650 27,057 -0.41(-4.08%)
Apr 24, 2023 10.03 10.08 9.980 10.06 16,572 +0.03(+0.30%)
Apr 21, 2023 10.00 10.08 9.948 10.03 22,583 -0.03(-0.30%)
Apr 20, 2023 10.02 10.07 9.940 10.06 9,313 +0.05(+0.50%)
Apr 19, 2023 9.950 10.08 9.950 10.01 17,074 +0.00(+0.00%)
Apr 18, 2023 10.00 10.04 9.808 10.01 35,243 +0.00(+0.00%)
Apr 17, 2023 9.940 10.10 9.860 10.01 27,346 +0.01(+0.10%)
Apr 14, 2023 10.14 10.24 9.850 10.00 38,240 -0.12(-1.19%)
Apr 13, 2023 10.26 10.26 10.03 10.12 13,166 -0.04(-0.39%)
Apr 12, 2023 10.39 10.39 10.10 10.16 28,615 -0.11(-1.07%)
Apr 11, 2023 10.21 10.65 10.09 10.27 23,255 +0.15(+1.48%)
Apr 10, 2023 10.02 10.20 9.950 10.12 28,959 +0.08(+0.80%)
Apr 06, 2023 10.09 10.20 10.00 10.04 20,646 +0.00(+0.00%)
Apr 05, 2023 10.00 10.10 9.865 10.04 30,664 -0.04(-0.40%)
Apr 04, 2023 10.00 10.15 9.900 10.08 32,629 -0.09(-0.88%)
Apr 03, 2023 10.35 10.40 9.950 10.17 42,437 -0.03(-0.29%)
Mar 31, 2023 10.06 10.20 10.00 10.20 62,617 +0.11(+1.09%)
Mar 30, 2023 10.22 10.28 9.850 10.09 41,391 -0.19(-1.85%)
Mar 29, 2023 10.30 10.40 10.19 10.28 15,568 +0.00(+0.00%)
Mar 28, 2023 10.44 10.50 10.03 10.28 37,444 +0.00(+0.00%)
Mar 27, 2023 10.20 10.39 10.19 10.28 22,620 +0.09(+0.88%)
Mar 24, 2023 10.00 10.40 9.900 10.19 43,363 +0.08(+0.79%)
Mar 23, 2023 10.14 10.25 10.02 10.11 47,763 +0.00(+0.00%)
Mar 22, 2023 10.40 10.41 10.11 10.11 28,805 -0.39(-3.71%)
Mar 21, 2023 10.41 10.50 10.32 10.50 42,144 +0.02(+0.19%)
Mar 20, 2023 10.66 10.88 10.31 10.48 25,268 +0.10(+0.96%)
Mar 17, 2023 10.32 10.52 10.11 10.38 84,802 +0.04(+0.39%)
Mar 16, 2023 10.12 10.72 10.12 10.34 42,074 +0.01(+0.10%)
Mar 15, 2023 10.23 10.46 10.18 10.33 30,816 -0.12(-1.15%)
Mar 14, 2023 11.00 11.06 10.37 10.45 38,640 +0.00(+0.00%)
Mar 13, 2023 11.05 11.72 10.26 10.45 42,478 -1.03(-8.97%)
Mar 10, 2023 11.92 12.32 11.03 11.48 32,727 -0.46(-3.85%)
Mar 09, 2023 12.28 12.28 11.94 11.94 35,306 -0.35(-2.85%)
Mar 08, 2023 12.34 12.51 12.26 12.29 15,563 -0.15(-1.21%)
Mar 07, 2023 12.12 12.57 12.03 12.44 14,650 +0.32(+2.64%)
Mar 06, 2023 12.05 12.31 11.92 12.12 121,300 +0.02(+0.17%)
Mar 03, 2023 12.01 12.24 12.00 12.10 22,216 -0.01(-0.08%)
Mar 02, 2023 12.26 12.26 12.09 12.11 9,900 -0.10(-0.82%)
Mar 01, 2023 12.10 12.36 12.09 12.21 15,417 -0.03(-0.25%)
Feb 28, 2023 12.19 12.37 12.18 12.24 25,164 +0.00(+0.00%)
Feb 27, 2023 12.38 12.38 12.06 12.24 18,600 +0.02(+0.16%)
Feb 24, 2023 12.13 12.30 12.02 12.22 22,531 +0.06(+0.49%)
Feb 23, 2023 12.05 12.26 12.05 12.16 8,411 +0.09(+0.75%)
Feb 22, 2023 12.20 12.33 12.03 12.07 19,931 -0.11(-0.90%)
Feb 21, 2023 12.42 12.43 12.18 12.18 18,826 -0.15(-1.22%)
Feb 17, 2023 12.85 12.85 12.28 12.33 21,213 +0.02(+0.16%)
Feb 16, 2023 12.30 12.35 12.10 12.31 15,427 +0.09(+0.74%)
Feb 15, 2023 12.39 12.49 12.21 12.22 13,434 -0.01(-0.08%)
Feb 14, 2023 12.29 12.63 12.23 12.23 14,306 -0.16(-1.29%)
Feb 13, 2023 12.26 12.52 12.25 12.39 11,005 +0.03(+0.24%)
Feb 10, 2023 12.31 12.55 12.31 12.36 7,831 -0.03(-0.24%)
Feb 09, 2023 12.26 12.61 12.26 12.39 19,289 -0.13(-1.04%)
Feb 08, 2023 12.65 12.82 12.50 12.52 9,900 -0.15(-1.18%)
Feb 07, 2023 12.43 12.84 12.43 12.67 12,263 +0.04(+0.32%)
Feb 06, 2023 12.69 12.78 12.58 12.63 10,965 -0.12(-0.94%)
Feb 03, 2023 12.85 12.85 12.75 12.75 12,125 -0.11(-0.86%)
Feb 02, 2023 12.60 13.00 12.53 12.86 38,270 +0.18(+1.42%)
Feb 01, 2023 12.63 12.74 12.61 12.68 22,097 +0.02(+0.16%)
Jan 31, 2023 12.54 12.70 12.40 12.66 24,612 +0.23(+1.85%)
Jan 30, 2023 12.40 12.54 12.39 12.43 12,801 +0.04(+0.32%)
Jan 27, 2023 12.58 12.58 12.30 12.39 12,274 -0.13(-1.04%)
Jan 26, 2023 12.48 12.52 12.41 12.52 5,869 +0.06(+0.48%)
Jan 25, 2023 12.25 12.48 12.25 12.46 31,735 -0.04(-0.32%)
Jan 24, 2023 12.20 12.50 12.20 12.50 8,248 +0.01(+0.08%)
Jan 23, 2023 12.27 12.51 12.25 12.49 12,071 +0.12(+0.97%)
Jan 20, 2023 12.34 12.46 12.12 12.37 32,394 +0.10(+0.81%)
Jan 19, 2023 12.21 12.33 12.12 12.27 11,801 +0.02(+0.16%)
Jan 18, 2023 12.48 12.49 12.22 12.25 14,976 -0.21(-1.69%)
Jan 17, 2023 12.58 12.75 12.35 12.46 14,918 -0.19(-1.50%)
Jan 13, 2023 12.44 12.72 12.40 12.65 11,994 +0.00(+0.00%)
Jan 12, 2023 12.48 12.72 12.44 12.65 22,958 +0.06(+0.48%)
Jan 11, 2023 12.62 12.66 12.56 12.59 9,609 +0.04(+0.32%)
Jan 10, 2023 12.73 12.73 12.38 12.55 28,812 +0.15(+1.21%)
Jan 09, 2023 12.47 12.72 12.35 12.40 13,122 -0.11(-0.88%)
Jan 06, 2023 12.49 12.72 12.45 12.51 18,550 +0.16(+1.30%)
Jan 05, 2023 12.21 12.47 12.21 12.35 106,781 +0.09(+0.73%)
Jan 04, 2023 12.40 12.40 12.23 12.26 10,200 +0.01(+0.08%)
Jan 03, 2023 12.40 12.40 12.15 12.25 34,520 -0.24(-1.92%)
Dec 30, 2022 12.36 12.57 12.35 12.49 21,504 +0.02(+0.16%)
Dec 29, 2022 12.26 12.55 12.22 12.47 27,201 +0.17(+1.38%)
Dec 28, 2022 12.63 12.63 12.25 12.30 29,679 -0.18(-1.44%)
Dec 27, 2022 12.40 12.65 12.34 12.48 34,826 +0.04(+0.32%)
Dec 23, 2022 12.64 12.67 12.42 12.44 12,276 -0.05(-0.40%)
Dec 22, 2022 12.65 12.65 12.36 12.49 29,229 -0.06(-0.48%)
Dec 21, 2022 12.51 12.80 12.49 12.55 13,801 -0.02(-0.16%)
Dec 20, 2022 11.98 12.92 11.98 12.57 9,496 +0.26(+2.11%)
Dec 19, 2022 12.14 12.43 12.06 12.31 21,799 +0.28(+2.33%)
Dec 16, 2022 12.19 12.45 11.71 12.03 113,368 -0.19(-1.55%)
Dec 15, 2022 13.04 13.09 12.18 12.22 36,341 -0.67(-5.20%)
Dec 14, 2022 13.49 13.49 12.77 12.89 20,660 -0.37(-2.79%)
Dec 13, 2022 13.95 13.95 13.12 13.26 44,820 -0.50(-3.63%)
Dec 12, 2022 13.43 13.81 13.43 13.76 18,742 +0.22(+1.62%)
Dec 09, 2022 13.42 13.57 13.22 13.54 13,440 -0.05(-0.37%)
Dec 08, 2022 13.28 13.59 13.20 13.59 30,547 +0.37(+2.80%)
Dec 07, 2022 13.20 13.48 13.01 13.22 16,477 -0.06(-0.45%)
Dec 06, 2022 12.82 13.43 12.60 13.28 88,611 +0.60(+4.73%)
Dec 05, 2022 12.85 12.87 12.60 12.68 32,299 -0.20(-1.55%)
Dec 02, 2022 12.81 12.92 12.67 12.88 11,787 -0.11(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.