Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Blue Ridge Bankshare (NY: BRBS )

3.020 -0.040 (-1.31%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.120 3.120 2.970 3.060 97,001 +0.01(+0.33%)
May 20, 2024 2.980 3.110 2.910 3.050 103,895 +0.03(+0.99%)
May 17, 2024 2.900 3.099 2.891 3.020 92,425 +0.12(+4.14%)
May 16, 2024 2.800 2.900 2.680 2.900 58,253 +0.11(+3.94%)
May 15, 2024 2.680 2.930 2.640 2.790 140,671 +0.11(+4.10%)
May 14, 2024 2.660 2.693 2.630 2.680 20,085 +0.01(+0.37%)
May 13, 2024 2.720 2.720 2.600 2.670 17,444 +0.00(+0.00%)
May 10, 2024 2.740 2.740 2.560 2.670 49,351 -0.07(-2.55%)
May 09, 2024 2.640 2.760 2.630 2.740 65,158 +0.09(+3.40%)
May 08, 2024 2.620 2.690 2.540 2.650 61,291 +0.06(+2.32%)
May 07, 2024 2.610 2.630 2.550 2.590 31,215 -0.01(-0.38%)
May 06, 2024 2.650 2.690 2.540 2.600 27,197 -0.05(-1.89%)
May 03, 2024 2.680 2.700 2.590 2.650 26,839 -0.02(-0.75%)
May 02, 2024 2.550 2.690 2.510 2.670 100,046 +0.15(+5.95%)
May 01, 2024 2.540 2.560 2.500 2.520 53,460 +0.02(+0.80%)
Apr 30, 2024 2.520 2.570 2.500 2.500 59,146 +0.00(+0.00%)
Apr 29, 2024 2.520 2.570 2.500 2.500 66,338 -0.01(-0.40%)
Apr 26, 2024 2.530 2.550 2.510 2.510 38,048 -0.06(-2.33%)
Apr 25, 2024 2.590 2.590 2.530 2.570 56,454 -0.02(-0.77%)
Apr 24, 2024 2.700 2.700 2.530 2.590 53,528 -0.11(-4.07%)
Apr 23, 2024 2.670 2.700 2.630 2.700 30,012 +0.00(+0.00%)
Apr 22, 2024 2.630 2.730 2.572 2.700 65,146 +0.09(+3.45%)
Apr 19, 2024 2.530 2.630 2.520 2.610 86,297 +0.08(+3.16%)
Apr 18, 2024 2.580 2.595 2.530 2.530 99,207 -0.02(-0.78%)
Apr 17, 2024 2.600 2.600 2.540 2.550 49,597 -0.02(-0.78%)
Apr 16, 2024 2.540 2.580 2.540 2.570 64,900 +0.02(+0.78%)
Apr 15, 2024 2.620 2.620 2.550 2.550 109,251 -0.05(-1.92%)
Apr 12, 2024 2.620 2.670 2.590 2.600 75,768 +0.00(+0.00%)
Apr 11, 2024 2.700 2.702 2.590 2.600 59,404 -0.10(-3.70%)
Apr 10, 2024 2.680 2.730 2.610 2.700 116,659 -0.07(-2.53%)
Apr 09, 2024 2.800 2.888 2.680 2.770 56,112 +0.03(+1.09%)
Apr 08, 2024 2.740 2.940 2.680 2.740 101,751 -0.03(-1.08%)
Apr 05, 2024 2.940 2.940 2.730 2.770 111,705 -0.19(-6.42%)
Apr 04, 2024 2.820 3.050 2.780 2.960 130,639 +0.20(+7.25%)
Apr 03, 2024 2.760 2.830 2.620 2.760 310,403 -0.01(-0.36%)
Apr 02, 2024 2.770 2.850 2.620 2.770 71,421 -0.09(-3.15%)
Apr 01, 2024 2.700 2.860 2.600 2.860 78,193 +0.17(+6.32%)
Mar 28, 2024 2.630 2.700 2.620 2.690 45,894 +0.06(+2.28%)
Mar 27, 2024 2.670 2.680 2.580 2.630 52,579 -0.02(-0.75%)
Mar 26, 2024 2.710 2.730 2.580 2.650 62,247 -0.01(-0.38%)
Mar 25, 2024 2.630 2.750 2.630 2.660 92,339 +0.05(+1.92%)
Mar 22, 2024 2.550 2.695 2.505 2.610 71,015 +0.06(+2.35%)
Mar 21, 2024 2.720 2.809 2.550 2.550 77,007 -0.21(-7.61%)
Mar 20, 2024 2.500 2.870 2.490 2.760 120,506 +0.28(+11.29%)
Mar 19, 2024 2.530 2.580 2.460 2.480 82,293 -0.03(-1.20%)
Mar 18, 2024 2.550 2.650 2.510 2.510 87,926 -0.06(-2.33%)
Mar 15, 2024 2.510 2.630 2.500 2.570 138,942 +0.06(+2.39%)
Mar 14, 2024 2.580 2.610 2.500 2.510 91,759 -0.09(-3.46%)
Mar 13, 2024 2.620 2.756 2.560 2.600 72,335 -0.02(-0.76%)
Mar 12, 2024 2.850 2.875 2.550 2.620 125,407 -0.21(-7.42%)
Mar 11, 2024 2.700 2.900 2.680 2.830 120,563 +0.17(+6.39%)
Mar 08, 2024 2.620 2.700 2.580 2.660 51,500 +0.06(+2.31%)
Mar 07, 2024 2.540 2.630 2.470 2.600 248,566 +0.09(+3.59%)
Mar 06, 2024 2.520 2.708 2.400 2.510 86,810 +0.04(+1.62%)
Mar 05, 2024 2.360 2.540 2.360 2.470 83,619 +0.11(+4.66%)
Mar 04, 2024 2.470 2.510 2.330 2.360 91,939 -0.10(-4.07%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.