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 )

2.940 -0.030 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Dec 29, 2023 3.160 3.353 3.000 3.030 253,656 -0.31(-9.28%)
Dec 28, 2023 3.450 3.540 3.240 3.340 65,592 -0.13(-3.75%)
Dec 27, 2023 3.460 3.550 3.360 3.470 71,601 +0.02(+0.58%)
Dec 26, 2023 3.670 3.710 3.380 3.450 104,753 -0.19(-5.22%)
Dec 22, 2023 3.510 3.980 3.250 3.640 219,507 +0.10(+2.82%)
Dec 21, 2023 3.480 3.750 3.420 3.540 136,170 +0.10(+2.91%)
Dec 20, 2023 3.450 3.990 3.320 3.440 263,140 -0.06(-1.71%)
Dec 19, 2023 3.210 3.500 3.150 3.500 124,201 +0.30(+9.37%)
Dec 18, 2023 2.990 3.230 2.980 3.200 148,282 +0.10(+3.23%)
Dec 15, 2023 3.210 3.390 2.910 3.100 372,234 -0.05(-1.59%)
Dec 14, 2023 2.780 3.650 2.730 3.150 316,512 +0.42(+15.38%)
Dec 13, 2023 2.610 2.730 2.510 2.730 170,008 +0.14(+5.41%)
Dec 12, 2023 2.350 2.700 2.350 2.590 170,057 +0.24(+10.21%)
Dec 11, 2023 2.550 2.650 2.300 2.350 300,744 -0.22(-8.56%)
Dec 08, 2023 2.640 2.690 2.500 2.570 122,738 -0.12(-4.46%)
Dec 07, 2023 2.710 2.740 2.600 2.690 72,410 +0.00(+0.00%)
Dec 06, 2023 2.730 2.730 2.600 2.690 65,560 -0.04(-1.47%)
Dec 05, 2023 2.760 2.780 2.630 2.730 72,742 -0.03(-1.09%)
Dec 04, 2023 2.620 2.800 2.520 2.760 188,266 +0.09(+3.37%)
Dec 01, 2023 2.710 2.780 2.510 2.670 119,654 -0.03(-1.11%)
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%)
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.