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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2023 8.920 9.000 8.620 8.690 52,519 -0.16(-1.81%)
May 30, 2023 8.850 9.080 8.810 8.850 21,009 +0.01(+0.11%)
May 26, 2023 9.000 9.030 8.840 8.840 15,641 -0.08(-0.90%)
May 25, 2023 9.000 9.120 8.905 8.920 23,709 -0.11(-1.22%)
May 24, 2023 9.420 9.420 9.000 9.030 34,717 -0.35(-3.73%)
May 23, 2023 8.970 9.499 8.910 9.380 34,563 +0.51(+5.75%)
May 22, 2023 8.630 9.000 8.619 8.870 44,717 +0.18(+2.07%)
May 19, 2023 9.000 9.018 8.510 8.690 42,012 +0.09(+1.05%)
May 18, 2023 8.020 8.940 8.000 8.600 51,043 +0.44(+5.39%)
May 17, 2023 7.970 8.290 7.770 8.160 29,551 +0.40(+5.15%)
May 16, 2023 7.900 7.961 7.760 7.760 15,230 -0.12(-1.52%)
May 15, 2023 7.900 7.990 7.810 7.880 31,277 +0.00(+0.00%)
May 12, 2023 7.840 8.830 7.760 7.880 41,844 -0.02(-0.25%)
May 11, 2023 8.200 8.200 7.810 7.900 28,314 -0.30(-3.66%)
May 10, 2023 7.860 8.370 7.600 8.200 81,181 +0.70(+9.33%)
May 09, 2023 7.830 7.900 7.420 7.500 28,280 -0.26(-3.35%)
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%)
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.